Stockscreener 앱 받기
78.67
0.51%
-0.40
시간 외 거래:
78.67
Agree Realty Corp 주식 (ADC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $79.69 | $78.46 | $1.23 | 848,970.0 | -0.51% |
| 2026-03-18 | $79.86 | $79.03 | $0.825 | 743,572.0 | -1.21% |
| 2026-03-17 | $80.52 | $79.55 | $0.962 | 1,152,048.0 | +0.31% |
| 2026-03-16 | $80.51 | $79.63 | $0.88 | 1,491,514.0 | +0.74% |
| 2026-03-13 | $81.03 | $79.03 | $2.00 | 1,671,818.0 | -0.58% |
| 2026-03-12 | $80.36 | $79.31 | $1.05 | 1,049,241.0 | -0.24% |
| 2026-03-11 | $80.58 | $79.50 | $1.08 | 971,226.0 | -0.80% |
| 2026-03-10 | $81.19 | $80.05 | $1.14 | 1,272,358.0 | -0.70% |
| 2026-03-09 | $81.10 | $80.10 | $1.00 | 1,586,782.0 | -0.36% |
| 2026-03-06 | $81.36 | $80.41 | $0.95 | 1,525,091.0 | +0.39% |
| 2026-03-05 | $81.29 | $80.45 | $0.8364 | 1,187,093.0 | -0.97% |
| 2026-03-04 | $81.95 | $80.81 | $1.14 | 1,509,883.0 | -0.12% |
| 2026-03-03 | $82.08 | $80.26 | $1.82 | 1,652,477.0 | +0.97% |
| 2026-03-02 | $81.61 | $79.77 | $1.84 | 1,109,534.0 | +0.81% |
| 2026-02-27 | $81.17 | $79.22 | $1.95 | 2,006,605.0 | +0.88% |
| 2026-02-26 | $80.10 | $79.36 | $0.745 | 768,813.0 | +0.28% |
| 2026-02-25 | $79.65 | $78.41 | $1.25 | 900,475.0 | +0.38% |
| 2026-02-24 | $79.41 | $78.82 | $0.5849 | 706,201.0 | -0.08% |
| 2026-02-23 | $79.34 | $78.24 | $1.10 | 900,290.0 | +1.38% |
| 2026-02-20 | $78.26 | $77.20 | $1.06 | 864,365.0 | +1.44% |
| 2026-02-19 | $77.50 | $76.70 | $0.805 | 1,272,760.0 | +0.57% |
| 2026-02-18 | $78.97 | $76.60 | $2.37 | 1,640,857.0 | -3.13% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $82.08 | $78.46 | $3.62 | 18,620,577.0 | -2.25% |
| 2026-02 | $81.17 | $70.83 | $10.34 | 25,157,944.0 | +11.42% |
| 2026-01 | $73.59 | $69.56 | $4.03 | 28,085,444.0 | +0.28% |
Agree Realty Corp 주식 (ADC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $75.25 | $70.72 | $4.53 | 23,811,919.0 | -3.16% |
| 2025-11 | $75.68 | $71.65 | $4.03 | 18,782,645.0 | +3.03% |
| 2025-10 | $76.79 | $69.76 | $7.03 | 26,772,725.0 | +2.77% |
| 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% |
0.70%
0.17%
자본화:
|
볼륨(24시간):