Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADC.US
72.37+0.33(+0.45%)(czas lokalny: 24.12.2025 13:00)Agree Realty Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 72.28 | 72.47 | 71.98 | 72.37 | 294 198 | 0 |
| 23.12.2025 | 72.26 | 72.56 | 71.92 | 72.02 | 51 222 | 0 |
| 22.12.2025 | 71.82 | 72.48 | 71.58 | 72.33 | 60 478 | 0 |
| 19.12.2025 | 72.38 | 72.60 | 72.02 | 72.10 | 3 264 500 | 0 |
| 18.12.2025 | 72.26 | 72.81 | 71.97 | 72.45 | 60 846 | 0 |
| 17.12.2025 | 71.12 | 72.32 | 70.99 | 72.16 | 57 934 | 0 |
| 16.12.2025 | 71.93 | 71.93 | 70.72 | 71.05 | 48 241 | 0 |
| 15.12.2025 | 71.94 | 72.30 | 71.42 | 71.84 | 31 513 | 0 |
| 12.12.2025 | 71.54 | 72.00 | 71.26 | 71.73 | 31 048 | 0 |
| 11.12.2025 | 71.58 | 72.40 | 71.08 | 71.25 | 45 862 | 0 |
| 10.12.2025 | 71.36 | 71.75 | 71.14 | 71.17 | 95 110 | 0 |
| 09.12.2025 | 72.94 | 73.34 | 71.34 | 71.36 | 49 259 | 0 |
| 08.12.2025 | 73.87 | 73.87 | 72.59 | 72.70 | 45 184 | 0 |
| 05.12.2025 | 74.31 | 74.61 | 73.84 | 73.90 | 793 300 | 0 |
| 04.12.2025 | 74.64 | 75.06 | 74.30 | 74.37 | 25 292 | 0 |
| 03.12.2025 | 74.36 | 74.93 | 74.07 | 74.48 | 37 029 | 0 |
| 02.12.2025 | 74.64 | 74.64 | 73.93 | 74.19 | 22 351 | 0 |
| 01.12.2025 | 74.90 | 75.23 | 74.44 | 74.68 | 39 030 | 0 |
| 28.11.2025 | 75.00 | 75.43 | 74.65 | 75.22 | 366 800 | 0 |
| 26.11.2025 | 75.14 | 75.68 | 75.00 | 75.17 | 34 594 | 0 |
| 25.11.2025 | 74.88 | 75.24 | 74.61 | 75.04 | 58 462 | 0 |
| 24.11.2025 | 74.54 | 74.56 | 73.91 | 74.28 | 47 169 | 0 |
| 21.11.2025 | 73.71 | 74.85 | 73.26 | 74.50 | 37 502 | 0 |
| 20.11.2025 | 73.38 | 73.71 | 72.99 | 73.68 | 36 028 | 0 |
| 19.11.2025 | 73.97 | 73.99 | 72.70 | 73.25 | 81 010 | 0 |
| 18.11.2025 | 73.80 | 74.06 | 73.58 | 73.86 | 151 095 | 0 |
| 17.11.2025 | 73.99 | 74.33 | 73.62 | 73.79 | 158 614 | 0 |
| 14.11.2025 | 73.98 | 74.32 | 73.35 | 73.69 | 153 567 | 0 |
| 13.11.2025 | 73.00 | 73.95 | 73.00 | 73.70 | 176 448 | 0 |
| 12.11.2025 | 73.62 | 73.81 | 73.06 | 73.33 | 94 623 | 0 |
| 11.11.2025 | 73.76 | 74.07 | 73.33 | 73.77 | 98 919 | 0 |
| 10.11.2025 | 73.11 | 73.74 | 72.99 | 73.41 | 81 636 | 0 |
| 07.11.2025 | 72.88 | 73.52 | 72.84 | 73.41 | 768 900 | 0 |
| 06.11.2025 | 72.44 | 72.88 | 72.14 | 72.50 | 103 095 | 0 |
| 05.11.2025 | 72.47 | 73.08 | 71.66 | 72.44 | 185 478 | 0 |
| 04.11.2025 | 72.93 | 72.99 | 72.07 | 72.36 | 167 931 | 0 |
| 03.11.2025 | 72.45 | 73.09 | 71.80 | 73.00 | 164 763 | 0 |
| 31.10.2025 | 72.23 | 73.12 | 71.88 | 73.02 | 137 793 | 0 |
| 30.10.2025 | 73.36 | 73.48 | 72.52 | 72.82 | 107 170 | 0 |
| 29.10.2025 | 73.77 | 73.82 | 72.29 | 73.06 | 62 154 | 0 |
| 28.10.2025 | 74.59 | 74.69 | 73.76 | 74.06 | 36 117 | 0 |
| 27.10.2025 | 74.53 | 75.03 | 74.24 | 74.95 | 46 276 | 0 |
| 24.10.2025 | 75.14 | 75.89 | 74.69 | 74.80 | 1 060 700 | 0 |
| 23.10.2025 | 75.08 | 75.46 | 74.61 | 75.11 | 46 258 | 0 |
| 22.10.2025 | 76.42 | 76.42 | 74.45 | 75.17 | 95 024 | 0 |
| 21.10.2025 | 75.77 | 75.86 | 74.69 | 74.94 | 69 472 | 0 |
| 20.10.2025 | 75.26 | 75.98 | 75.26 | 75.78 | 41 215 | 0 |
| 17.10.2025 | 74.55 | 75.23 | 74.44 | 75.16 | 84 344 | 0 |
| 16.10.2025 | 73.81 | 74.64 | 73.58 | 74.50 | 94 290 | 0 |
| 15.10.2025 | 73.31 | 74.67 | 73.31 | 73.78 | 188 682 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
