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 (%)
Feb 29, 2024	55.20	55.49	54.48	54.49	1,756,108	-0.36(-0.65%)
Feb 28, 2024	55.01	55.48	54.73	54.84	934,495	-0.45(-0.81%)
Feb 27, 2024	56.04	56.22	55.23	55.29	1,301,127	-0.38(-0.69%)
Feb 26, 2024	56.62	56.75	55.67	55.68	772,025	-1.10(-1.93%)
Feb 23, 2024	56.32	57.21	56.18	56.77	718,730	+0.46(+0.82%)
Feb 22, 2024	56.41	56.54	55.74	56.31	769,647	-0.07(-0.12%)
Feb 21, 2024	55.87	56.44	55.52	56.38	1,142,110	+0.83(+1.49%)
Feb 20, 2024	56.31	56.57	55.38	55.55	1,217,629	-0.75(-1.33%)
Feb 16, 2024	56.27	56.89	56.01	56.30	960,612	-0.31(-0.54%)
Feb 15, 2024	55.97	57.00	55.67	56.60	1,052,699	+1.13(+2.03%)
Feb 14, 2024	55.95	56.76	54.82	55.48	2,154,719	-1.10(-1.94%)
Feb 13, 2024	56.52	57.01	55.76	56.57	1,428,815	-0.83(-1.44%)
Feb 12, 2024	56.93	57.66	56.87	57.40	1,618,392	+0.61(+1.08%)
Feb 09, 2024	57.28	57.49	56.55	56.79	1,045,064	-0.43(-0.76%)
Feb 08, 2024	57.25	57.76	57.14	57.23	719,218	-0.16(-0.28%)
Feb 07, 2024	57.48	57.77	57.10	57.38	699,446	-0.12(-0.21%)
Feb 06, 2024	56.93	57.65	56.85	57.50	678,427	+0.50(+0.88%)
Feb 05, 2024	58.00	58.00	56.87	57.00	798,782	-1.62(-2.76%)
Feb 02, 2024	59.94	59.98	58.22	58.62	962,129	-1.81(-2.99%)

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.