Indicators

Agree Realty Corp (NY: ADC )

60.97 +0.21 (+0.35%)

Official Closing Price Updated: 4:10 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	55.63	56.21	54.74	55.08	547,136	-0.95(-1.70%)
Jan 28, 2021	55.70	56.27	55.43	56.03	515,054	+0.57(+1.03%)
Jan 27, 2021	55.94	56.99	55.32	55.45	654,792	-0.92(-1.63%)
Jan 26, 2021	56.30	56.78	56.03	56.37	598,209	+0.27(+0.48%)
Jan 25, 2021	56.21	57.22	55.96	56.10	434,586	-0.22(-0.39%)
Jan 22, 2021	55.38	56.39	55.17	56.32	395,454	+0.59(+1.06%)
Jan 21, 2021	55.78	56.37	55.13	55.73	555,647	-0.39(-0.70%)
Jan 20, 2021	55.59	56.78	55.59	56.12	759,040	+0.50(+0.89%)
Jan 19, 2021	55.92	56.25	55.31	55.63	836,310	+0.18(+0.33%)
Jan 15, 2021	54.07	55.63	53.78	55.44	414,565	+1.29(+2.37%)
Jan 14, 2021	55.11	55.11	54.13	54.16	611,585	-0.75(-1.36%)
Jan 13, 2021	54.50	55.53	54.50	54.91	516,356	+0.45(+0.83%)
Jan 12, 2021	55.68	55.68	54.12	54.45	997,714	-1.37(-2.46%)
Jan 11, 2021	56.53	57.01	55.21	55.83	1,002,968	-0.61(-1.08%)
Jan 08, 2021	56.35	56.92	56.20	56.43	2,192,672	+0.17(+0.29%)
Jan 07, 2021	56.46	56.56	55.59	56.27	2,439,563	-1.26(-2.19%)
Jan 06, 2021	57.42	57.75	56.69	57.53	1,052,522	+0.56(+0.99%)
Jan 05, 2021	56.45	57.40	56.32	56.96	548,591	+0.56(+0.99%)

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.