Stockscreener 앱 받기
76.75
1.03%
0.78
시간 외 거래:
76.50
-0.25
-0.33%
Agree Realty Corp 주식 (ADC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $77.08 | $75.42 | $1.66 | 613,432.0 | +1.03% |
| 2024-11-15 | $76.39 | $74.97 | $1.42 | 615,147.0 | +0.50% |
| 2024-11-14 | $76.49 | $75.27 | $1.22 | 723,359.0 | -1.38% |
| 2024-11-13 | $77.27 | $76.22 | $1.05 | 638,654.0 | +0.56% |
| 2024-11-12 | $76.81 | $75.90 | $0.91 | 1,205,143.0 | +0.26% |
| 2024-11-11 | $76.59 | $75.46 | $1.13 | 747,045.0 | +0.28% |
| 2024-11-08 | $76.08 | $74.05 | $2.03 | 707,688.0 | +2.89% |
| 2024-11-07 | $73.85 | $72.86 | $0.9899 | 1,253,988.0 | +0.67% |
| 2024-11-06 | $73.92 | $72.05 | $1.87 | 1,963,295.0 | -1.17% |
| 2024-11-05 | $74.07 | $73.13 | $0.94 | 1,160,824.0 | +0.08% |
| 2024-11-04 | $74.26 | $73.39 | $0.87 | 811,253.0 | +0.09% |
| 2024-11-01 | $75.41 | $73.92 | $1.49 | 920,975.0 | -0.43% |
| 2024-10-31 | $75.10 | $74.05 | $1.05 | 1,152,764.0 | -1.05% |
| 2024-10-30 | $75.33 | $73.88 | $1.45 | 1,171,231.0 | +1.57% |
| 2024-10-29 | $74.39 | $73.44 | $0.955 | 1,388,990.0 | -0.77% |
| 2024-10-28 | $75.25 | $74.22 | $1.03 | 1,514,058.0 | -0.77% |
| 2024-10-25 | $75.90 | $74.72 | $1.18 | 3,383,031.0 | +0.04% |
| 2024-10-24 | $77.47 | $74.92 | $2.55 | 1,075,082.0 | -2.19% |
| 2024-10-23 | $77.10 | $74.23 | $2.87 | 1,535,543.0 | +2.09% |
| 2024-10-22 | $75.58 | $74.51 | $1.07 | 637,610.0 | +0.17% |
| 2024-10-21 | $75.80 | $74.73 | $1.07 | 1,169,500.0 | -0.79% |
Agree Realty Corp 주식 (ADC) 연도별 가격 이력
이 심층 분석에서는 Agree Realty Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Agree Realty Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Agree Realty Corp 주식 (ADC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $77.27 | $72.05 | $5.22 | 11,974,235.0 | +3.37% |
| 2024-10 | $77.47 | $72.71 | $4.76 | 23,710,021.0 | -1.43% |
| 2024-09 | $77.30 | $72.72 | $4.58 | 18,798,603.0 | +3.18% |
| 2024-08 | $73.53 | $69.02 | $4.51 | 23,250,769.0 | +5.86% |
| 2024-07 | $69.81 | $61.03 | $8.78 | 19,508,901.0 | +11.35% |
| 2024-06 | $62.13 | $59.66 | $2.47 | 13,559,095.0 | +1.94% |
| 2024-05 | $61.14 | $57.04 | $4.10 | 14,515,249.0 | +6.19% |
| 2024-04 | $58.83 | $54.78 | $4.05 | 20,979,633.0 | +0.18% |
| 2024-03 | $58.29 | $54.28 | $4.01 | 22,944,523.0 | +3.95% |
| 2024-02 | $61.26 | $54.94 | $6.32 | 20,963,458.0 | -7.82% |
| 2024-01 | $63.93 | $59.02 | $4.91 | 21,544,891.0 | -5.31% |
Agree Realty Corp 주식 (ADC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.48 | $58.28 | $5.20 | 20,080,354.0 | +6.32% |
| 2023-11 | $59.92 | $55.62 | $4.30 | 16,573,943.0 | +5.85% |
| 2023-10 | $56.91 | $52.69 | $4.22 | 21,496,310.0 | +1.27% |
| 2023-09 | $62.07 | $55.01 | $7.06 | 15,725,430.0 | -10.64% |
| 2023-08 | $66.31 | $60.79 | $5.52 | 19,752,700.0 | -4.57% |
| 2023-07 | $69.26 | $64.54 | $4.72 | 17,405,757.0 | -0.93% |
| 2023-06 | $66.26 | $63.85 | $2.41 | 29,286,942.0 | +1.40% |
| 2023-05 | $68.98 | $63.86 | $5.12 | 14,132,154.0 | -5.15% |
| 2023-04 | $69.05 | $65.15 | $3.90 | 11,323,716.0 | -0.90% |
| 2023-03 | $71.12 | $64.64 | $6.48 | 18,983,547.0 | -3.07% |
| 2023-02 | $75.71 | $70.77 | $4.94 | 34,884,075.0 | -5.16% |
| 2023-01 | $75.58 | $68.78 | $6.80 | 14,084,762.0 | +5.22% |
Agree Realty Corp 주식 (ADC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $73.00 | $69.49 | $3.51 | 19,903,612.0 | +1.40% |
| 2022-11 | $71.29 | $65.53 | $5.76 | 16,958,728.0 | +1.82% |
| 2022-10 | $68.87 | $63.34 | $5.53 | 14,676,811.0 | +1.66% |
| 2022-09 | $76.40 | $64.92 | $11.48 | 23,048,608.0 | -10.28% |
| 2022-08 | $80.44 | $75.25 | $5.19 | 11,876,942.0 | -5.36% |
| 2022-07 | $79.82 | $70.71 | $9.11 | 12,475,334.0 | +10.34% |
| 2022-06 | $74.67 | $66.14 | $8.53 | 17,027,921.0 | +3.68% |
| 2022-05 | $71.29 | $64.41 | $6.89 | 20,016,143.0 | +2.43% |
| 2022-04 | $72.40 | $66.08 | $6.33 | 12,319,988.0 | +2.35% |
| 2022-03 | $68.06 | $62.63 | $5.43 | 16,904,554.0 | +3.45% |
| 2022-02 | $65.46 | $61.62 | $3.84 | 10,927,229.0 | -1.88% |
| 2022-01 | $71.94 | $62.10 | $9.84 | 9,303,208.0 | -8.38% |
1.64%
0.89%
자본화:
|
볼륨(24시간):