Indicators

Agree Realty Corp (NY: ADC )

61.15 -0.80 (-1.29%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.72	11.89	11.47	11.72	109,183	-0.16(-1.37%)
May 27, 2010	11.57	11.95	11.52	11.89	253,851	+0.57(+5.05%)
May 26, 2010	11.31	11.73	11.27	11.31	631	+0.06(+0.57%)
May 25, 2010	10.85	11.27	10.73	11.25	150,822	+0.12(+1.06%)
May 24, 2010	11.19	11.41	11.08	11.13	83,202	-0.10(-0.88%)
May 21, 2010	10.69	11.30	10.53	11.23	307,961	+0.53(+4.97%)
May 20, 2010	10.73	11.00	10.70	10.70	206,123	-0.82(-7.10%)
May 19, 2010	11.78	11.95	11.33	11.52	158,716	-0.28(-2.34%)
May 18, 2010	12.47	12.47	11.66	11.79	18,888	-0.45(-3.66%)
May 17, 2010	12.60	12.76	11.94	12.24	133,647	-0.22(-1.78%)
May 14, 2010	12.46	12.76	12.26	12.46	115,010	-0.36(-2.84%)
May 13, 2010	13.06	13.13	12.82	12.83	78,402	-0.27(-2.03%)
May 12, 2010	12.84	13.37	12.84	13.09	183,723	+0.53(+4.23%)
May 11, 2010	12.59	13.00	12.53	12.56	97,350	+0.06(+0.47%)
May 10, 2010	12.34	12.50	12.18	12.50	168,055	+0.68(+5.79%)
May 07, 2010	11.76	12.06	11.03	11.82	289,131	+0.07(+0.59%)
May 06, 2010	12.25	13.86	9.803	11.75	394,134	-0.54(-4.41%)
May 05, 2010	12.31	12.41	12.21	12.29	177,666	-0.32(-2.50%)
May 04, 2010	13.05	13.13	12.55	12.60	152,934	-0.59(-4.48%)

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.