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 (%)
Jan 30, 2015	23.64	23.75	23.25	23.30	232,324	-0.48(-2.01%)
Jan 29, 2015	23.59	23.83	23.54	23.77	297,164	+0.15(+0.65%)
Jan 28, 2015	23.85	23.94	23.57	23.62	254,769	-0.09(-0.40%)
Jan 27, 2015	23.73	23.98	23.63	23.71	344,035	+0.03(+0.11%)
Jan 26, 2015	23.80	23.81	23.46	23.69	281,306	-0.15(-0.65%)
Jan 23, 2015	23.59	24.31	23.41	23.84	787,442	+0.26(+1.08%)
Jan 22, 2015	22.74	23.61	22.74	23.59	353,651	+0.87(+3.82%)
Jan 21, 2015	22.44	22.77	22.40	22.72	114,238	+0.17(+0.75%)
Jan 20, 2015	22.67	22.81	22.29	22.55	214,396	-0.14(-0.62%)
Jan 16, 2015	22.29	22.77	22.20	22.69	206,696	+0.40(+1.81%)
Jan 15, 2015	22.08	22.32	21.87	22.29	172,882	+0.22(+1.01%)
Jan 14, 2015	21.46	22.35	21.29	22.07	400,282	+0.42(+1.96%)
Jan 13, 2015	21.66	21.76	21.41	21.64	763,006	+0.06(+0.28%)
Jan 12, 2015	21.64	21.73	21.47	21.58	502,418	-0.12(-0.56%)
Jan 09, 2015	21.83	21.99	21.66	21.70	307,318	-0.15(-0.71%)
Jan 08, 2015	22.02	22.19	21.80	21.86	344,621	+0.07(+0.34%)
Jan 07, 2015	21.67	21.84	21.57	21.78	120,345	+0.25(+1.16%)
Jan 06, 2015	21.51	21.72	21.36	21.53	229,446	+0.13(+0.63%)
Jan 05, 2015	21.12	21.47	21.08	21.40	177,235	+0.24(+1.14%)

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.