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 (%)
Jul 31, 2023	63.23	63.66	62.27	62.36	1,656,811	-0.87(-1.37%)
Jul 28, 2023	64.55	64.73	62.89	63.23	672,618	-0.96(-1.50%)
Jul 27, 2023	66.24	66.43	64.16	64.19	710,403	-2.06(-3.11%)
Jul 26, 2023	65.39	66.26	65.28	66.25	681,276	+0.92(+1.41%)
Jul 25, 2023	65.42	65.71	65.15	65.33	678,225	-0.10(-0.15%)
Jul 24, 2023	64.64	65.49	64.43	65.42	946,059	+0.87(+1.35%)
Jul 21, 2023	64.26	64.88	64.10	64.55	1,062,373	+0.44(+0.69%)
Jul 20, 2023	63.78	64.25	63.21	64.11	999,513	+0.67(+1.06%)
Jul 19, 2023	63.12	63.85	62.87	63.44	1,418,597	+0.63(+1.01%)
Jul 18, 2023	63.02	63.15	62.61	62.81	797,427	-0.23(-0.37%)
Jul 17, 2023	62.73	63.25	62.54	63.04	768,759	+0.19(+0.31%)
Jul 14, 2023	62.73	63.10	62.43	62.84	605,590	-0.04(-0.06%)
Jul 13, 2023	62.67	62.95	62.43	62.88	636,636	+0.03(+0.05%)
Jul 12, 2023	63.12	63.51	62.83	62.85	1,052,035	+0.05(+0.08%)
Jul 11, 2023	62.36	62.89	61.92	62.81	1,661,670	+0.66(+1.06%)
Jul 10, 2023	62.31	62.60	61.91	62.14	789,607	-0.31(-0.49%)
Jul 07, 2023	62.68	62.94	62.24	62.45	895,688	-0.53(-0.84%)
Jul 06, 2023	63.08	63.34	62.11	62.98	691,659	-0.60(-0.95%)
Jul 05, 2023	63.15	63.92	62.72	63.58	1,032,926	+0.41(+0.65%)

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.