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 (%)
May 29, 2009	8.298	8.375	8.227	8.356	53,490	+0.06(+0.70%)
May 28, 2009	8.173	8.380	7.777	8.298	56,232	+0.22(+2.75%)
May 27, 2009	8.048	8.211	7.985	8.076	51,425	-0.07(-0.83%)
May 26, 2009	7.623	8.182	7.570	8.144	97,157	+0.58(+7.72%)
May 22, 2009	7.941	8.048	7.541	7.561	48,944	-0.33(-4.22%)
May 21, 2009	7.831	8.163	7.594	7.893	72,015	-0.07(-0.91%)
May 20, 2009	8.351	8.525	7.869	7.966	89,622	-0.26(-3.11%)
May 19, 2009	8.245	8.520	8.057	8.221	66,566	-0.11(-1.27%)
May 18, 2009	8.139	8.366	8.057	8.327	56,923	+0.29(+3.60%)
May 15, 2009	8.404	8.438	7.888	8.038	60,901	-0.27(-3.25%)
May 14, 2009	8.313	8.506	8.091	8.308	61,243	+0.03(+0.35%)
May 13, 2009	7.946	8.457	7.946	8.279	88,915	+0.15(+1.90%)
May 12, 2009	8.120	8.366	8.014	8.125	39,570	+0.10(+1.26%)
May 11, 2009	8.043	8.226	7.903	8.023	68,850	-0.26(-3.09%)
May 08, 2009	7.932	8.419	7.787	8.279	99,318	+0.56(+7.31%)
May 07, 2009	8.327	8.443	7.498	7.715	162,594	-0.41(-5.04%)
May 06, 2009	8.236	8.504	8.081	8.125	42,550	+0.05(+0.66%)
May 05, 2009	8.597	8.597	7.994	8.072	81,032	-0.64(-7.31%)
May 04, 2009	8.713	8.723	8.568	8.708	84,095	+0.73(+9.19%)

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.