Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.82	17.34	16.78	17.33	86,912	+0.48(+2.86%)
Jan 30, 2007	16.64	16.85	16.64	16.85	19,913	+0.26(+1.54%)
Jan 29, 2007	16.87	17.08	16.44	16.59	66,999	-0.32(-1.91%)
Jan 26, 2007	16.69	16.93	16.47	16.92	70,525	+0.18(+1.09%)
Jan 25, 2007	16.54	16.79	16.45	16.73	109,522	+0.12(+0.70%)
Jan 24, 2007	16.55	16.67	16.49	16.62	68,659	+0.11(+0.67%)
Jan 23, 2007	16.59	16.59	16.43	16.51	84,008	+0.09(+0.53%)
Jan 22, 2007	16.34	16.44	16.23	16.42	56,628	-0.04(-0.26%)
Jan 19, 2007	16.08	16.51	15.97	16.46	35,885	+0.39(+2.40%)
Jan 18, 2007	16.17	16.23	15.92	16.08	47,916	-0.14(-0.89%)
Jan 17, 2007	16.42	16.64	16.22	16.22	70,318	-0.23(-1.38%)
Jan 16, 2007	16.42	16.82	16.35	16.45	83,386	+0.11(+0.65%)
Jan 12, 2007	16.26	16.40	16.26	16.34	32,358	+0.04(+0.24%)
Jan 11, 2007	16.01	16.31	16.01	16.30	52,479	+0.29(+1.81%)
Jan 10, 2007	16.19	16.19	15.91	16.02	28,002	-0.19(-1.16%)
Jan 09, 2007	16.11	16.20	15.93	16.20	26,965	+0.04(+0.27%)
Jan 08, 2007	16.15	16.32	16.08	16.16	32,566	-0.00(-0.03%)
Jan 05, 2007	15.88	16.60	15.88	16.16	62,643	-0.28(-1.70%)
Jan 04, 2007	16.67	16.67	16.41	16.44	125,494	-0.17(-1.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.