Indicators

Agree Realty Corp (NY: ADC )

60.11 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.83	17.34	16.78	17.33	86,897	+0.48(+2.86%)
Jan 30, 2007	16.64	16.85	16.64	16.85	19,909	+0.26(+1.54%)
Jan 29, 2007	16.88	17.08	16.44	16.60	66,987	-0.32(-1.91%)
Jan 26, 2007	16.69	16.93	16.48	16.92	70,513	+0.18(+1.10%)
Jan 25, 2007	16.54	16.79	16.46	16.74	109,503	+0.12(+0.70%)
Jan 24, 2007	16.56	16.67	16.49	16.62	68,647	+0.11(+0.67%)
Jan 23, 2007	16.59	16.59	16.44	16.51	83,994	+0.09(+0.53%)
Jan 22, 2007	16.35	16.45	16.23	16.42	56,618	-0.04(-0.26%)
Jan 19, 2007	16.09	16.51	15.97	16.47	35,879	+0.39(+2.40%)
Jan 18, 2007	16.18	16.23	15.92	16.08	47,907	-0.14(-0.89%)
Jan 17, 2007	16.42	16.64	16.23	16.23	70,306	-0.23(-1.38%)
Jan 16, 2007	16.42	16.82	16.36	16.45	83,372	+0.11(+0.65%)
Jan 12, 2007	16.26	16.40	16.26	16.35	32,353	+0.04(+0.24%)
Jan 11, 2007	16.01	16.31	16.01	16.31	52,470	+0.29(+1.81%)
Jan 10, 2007	16.19	16.19	15.92	16.02	27,998	-0.19(-1.16%)
Jan 09, 2007	16.11	16.21	15.94	16.21	26,961	+0.04(+0.27%)
Jan 08, 2007	16.16	16.32	16.08	16.16	32,560	-0.00(-0.03%)
Jan 05, 2007	15.89	16.60	15.89	16.17	62,632	-0.28(-1.70%)
Jan 04, 2007	16.67	16.67	16.41	16.45	125,472	-0.17(-1.04%)

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.