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 (%)
Sep 29, 2017	37.94	38.12	37.58	37.70	166,583	-0.23(-0.61%)
Sep 28, 2017	37.42	37.96	37.23	37.93	157,856	+0.45(+1.20%)
Sep 27, 2017	37.65	37.65	35.37	37.48	319,348	-0.36(-0.94%)
Sep 26, 2017	38.05	38.13	37.82	37.84	142,155	-0.14(-0.36%)
Sep 25, 2017	37.73	38.27	37.54	37.98	167,085	+0.17(+0.46%)
Sep 22, 2017	38.14	38.33	37.74	37.80	126,573	-0.27(-0.70%)
Sep 21, 2017	38.15	38.49	38.05	38.07	232,970	-0.12(-0.32%)
Sep 20, 2017	38.59	38.71	37.97	38.19	200,289	-0.41(-1.06%)
Sep 19, 2017	38.74	38.93	38.45	38.60	173,797	-0.13(-0.33%)
Sep 18, 2017	38.78	38.99	38.67	38.73	349,383	-0.06(-0.16%)
Sep 15, 2017	38.80	38.83	38.24	38.79	564,196	+0.10(+0.26%)
Sep 14, 2017	38.01	38.75	38.00	38.69	177,634	+0.56(+1.48%)
Sep 13, 2017	38.18	38.36	38.00	38.13	146,256	-0.05(-0.12%)
Sep 12, 2017	38.36	38.52	38.11	38.17	378,708	-0.29(-0.75%)
Sep 11, 2017	38.35	38.66	38.24	38.46	168,223	+0.07(+0.18%)
Sep 08, 2017	38.24	38.50	38.13	38.40	214,028	+0.02(+0.04%)
Sep 07, 2017	38.32	38.46	38.10	38.38	144,956	+0.27(+0.70%)
Sep 06, 2017	38.24	38.51	38.08	38.11	187,004	-0.08(-0.22%)
Sep 05, 2017	38.32	38.63	38.10	38.20	195,325	-0.02(-0.04%)

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.