Stockscreener 앱 받기
73.32
0.74%
-0.55
시장 영업 전:
73.50
0.18
+0.25%
Agree Realty Corp 주식 (ADC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $74.38 | $73.32 | $1.06 | 580,461.0 | -0.74% |
| 2025-08-07 | $73.89 | $72.94 | $0.95 | 1,088,156.0 | +0.26% |
| 2025-08-06 | $74.35 | $73.64 | $0.715 | 1,123,534.0 | -0.79% |
| 2025-08-05 | $75.13 | $74.16 | $0.97 | 1,002,758.0 | -1.04% |
| 2025-08-04 | $75.23 | $73.89 | $1.34 | 1,327,898.0 | +1.79% |
| 2025-08-01 | $74.33 | $72.80 | $1.53 | 1,459,451.0 | +2.83% |
| 2025-07-31 | $73.00 | $71.48 | $1.52 | 963,839.0 | -1.65% |
| 2025-07-30 | $74.43 | $72.67 | $1.76 | 888,945.0 | -0.84% |
| 2025-07-29 | $73.65 | $72.44 | $1.21 | 1,023,434.0 | +1.38% |
| 2025-07-28 | $73.53 | $72.48 | $1.04 | 999,699.0 | -1.36% |
| 2025-07-25 | $73.87 | $72.95 | $0.92 | 1,391,745.0 | -0.30% |
| 2025-07-24 | $74.24 | $73.62 | $0.62 | 1,113,444.0 | -0.69% |
| 2025-07-23 | $74.32 | $73.45 | $0.865 | 1,085,125.0 | +0.88% |
| 2025-07-22 | $73.75 | $71.69 | $2.06 | 1,493,244.0 | +3.20% |
| 2025-07-21 | $72.27 | $71.15 | $1.12 | 830,474.0 | -0.43% |
| 2025-07-18 | $72.56 | $71.51 | $1.05 | 711,191.0 | -0.31% |
| 2025-07-17 | $72.46 | $71.48 | $0.98 | 578,685.0 | -0.53% |
| 2025-07-16 | $72.50 | $71.62 | $0.875 | 1,296,690.0 | +0.85% |
| 2025-07-15 | $72.50 | $71.51 | $0.99 | 1,310,887.0 | -1.13% |
| 2025-07-14 | $72.64 | $71.65 | $0.99 | 924,598.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $75.23 | $72.80 | $2.43 | 7,162,719.0 | +2.26% |
| 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% |
0.21%
자본화:
|
볼륨(24시간):