Stockscreener 앱 받기
70.11
0.51%
-0.355
Agree Realty Corp 주식 (ADC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $70.40 | $69.90 | $0.50 | 155,840.0 | -0.50% |
| 2025-10-07 | $70.71 | $69.76 | $0.95 | 854,442.0 | +0.34% |
| 2025-10-06 | $70.72 | $69.98 | $0.745 | 908,045.0 | -0.50% |
| 2025-10-03 | $71.83 | $70.47 | $1.36 | 1,077,515.0 | -0.17% |
| 2025-10-02 | $71.38 | $70.43 | $0.945 | 730,690.0 | -1.44% |
| 2025-10-01 | $72.02 | $71.35 | $0.67 | 1,042,843.0 | +0.96% |
| 2025-09-30 | $71.12 | $70.42 | $0.695 | 782,157.0 | +0.72% |
| 2025-09-29 | $71.46 | $70.44 | $1.02 | 890,456.0 | -1.02% |
| 2025-09-26 | $71.49 | $70.85 | $0.64 | 616,068.0 | +0.96% |
| 2025-09-25 | $71.37 | $70.37 | $0.9999 | 837,636.0 | -0.14% |
| 2025-09-24 | $71.47 | $70.67 | $0.802 | 693,441.0 | -1.06% |
| 2025-09-23 | $71.52 | $70.91 | $0.61 | 538,195.0 | +0.82% |
| 2025-09-22 | $71.42 | $70.71 | $0.715 | 629,083.0 | -0.51% |
| 2025-09-19 | $71.88 | $71.09 | $0.79 | 1,249,534.0 | -0.43% |
| 2025-09-18 | $72.12 | $71.43 | $0.69 | 515,794.0 | -0.63% |
| 2025-09-17 | $72.98 | $71.93 | $1.05 | 718,701.0 | -0.11% |
| 2025-09-16 | $72.97 | $71.69 | $1.28 | 1,377,025.0 | -1.23% |
| 2025-09-15 | $73.62 | $72.68 | $0.9415 | 805,136.0 | -0.19% |
| 2025-09-12 | $73.81 | $72.73 | $1.08 | 790,499.0 | -0.87% |
| 2025-09-11 | $74.08 | $72.00 | $2.08 | 1,339,097.0 | +2.46% |
| 2025-09-10 | $72.62 | $71.72 | $0.90 | 895,251.0 | -0.47% |
| 2025-09-09 | $72.59 | $72.03 | $0.56 | 876,720.0 | -0.43% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $72.02 | $69.76 | $2.26 | 4,769,375.0 | -1.32% |
| 2025-09 | $74.08 | $70.37 | $3.71 | 18,159,592.0 | -2.34% |
| 2025-08 | $75.23 | $71.91 | $3.32 | 20,414,846.0 | +1.45% |
| 2025-07 | $74.43 | $70.45 | $3.98 | 24,206,757.0 | -1.86% |
| 2025-06 | $76.21 | $71.59 | $4.62 | 21,659,169.0 | -2.97% |
| 2025-05 | $77.48 | $72.00 | $5.48 | 25,769,980.0 | -2.98% |
| 2025-04 | $79.65 | $68.98 | $10.67 | 34,301,121.0 | +0.54% |
| 2025-03 | $78.24 | $73.27 | $4.97 | 27,239,893.0 | +4.59% |
| 2025-02 | $74.06 | $70.43 | $3.63 | 17,200,855.0 | +1.69% |
| 2025-01 | $74.69 | $67.58 | $7.11 | 17,657,034.0 | +3.01% |
Agree Realty Corp 주식 (ADC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.59 | $68.97 | $7.62 | 17,031,982.0 | -8.97% |
| 2024-11 | $78.39 | $72.05 | $6.34 | 16,378,555.0 | +3.43% |
| 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% |
0.37%
0.00%
자본화:
|
볼륨(24시간):