Indicators

Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.97	25.97	24.90	25.93	409,113	+1.12(+4.50%)
Jan 28, 2016	24.52	24.95	24.50	24.81	236,808	+0.40(+1.64%)
Jan 27, 2016	24.59	24.73	24.23	24.41	196,026	-0.19(-0.77%)
Jan 26, 2016	24.26	24.71	24.09	24.60	339,754	+0.39(+1.60%)
Jan 25, 2016	24.19	24.46	23.87	24.21	220,689	+0.01(+0.03%)
Jan 22, 2016	23.34	24.23	23.34	24.21	313,732	+1.00(+4.33%)
Jan 21, 2016	23.38	23.67	22.92	23.20	334,534	-0.09(-0.39%)
Jan 20, 2016	23.20	23.56	22.61	23.29	401,563	+0.05(+0.21%)
Jan 19, 2016	22.90	23.30	22.90	23.25	216,587	+0.40(+1.75%)
Jan 15, 2016	22.75	22.85	22.85	22.85	212,305	-0.19(-0.82%)
Jan 14, 2016	22.87	23.20	22.59	23.04	194,576	+0.22(+0.95%)
Jan 13, 2016	23.13	23.38	22.60	22.82	136,987	-0.32(-1.37%)
Jan 12, 2016	23.41	23.41	22.86	23.13	163,703	-0.14(-0.60%)
Jan 11, 2016	23.11	23.46	23.11	23.27	136,080	+0.18(+0.76%)
Jan 08, 2016	23.81	23.92	23.06	23.10	209,732	-0.59(-2.49%)
Jan 07, 2016	23.96	24.16	23.67	23.69	136,358	-0.44(-1.83%)
Jan 06, 2016	23.82	24.19	23.77	24.13	153,035	+0.13(+0.56%)
Jan 05, 2016	23.42	24.10	23.39	24.00	135,775	+0.59(+2.52%)

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.