Indicators

Agree Realty Corp (NY: ADC )

60.36 +0.18 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.44	15.37	15.04	15.11	290,798	-0.32(-2.10%)
Feb 27, 2006	15.32	15.52	15.18	15.44	80,547	+0.05(+0.35%)
Feb 24, 2006	15.38	15.45	15.32	15.38	34,284	-0.07(-0.44%)
Feb 23, 2006	15.45	15.61	15.42	15.45	83,232	+0.03(+0.19%)
Feb 22, 2006	15.11	15.61	15.06	15.42	71,460	+0.41(+2.74%)
Feb 21, 2006	15.00	15.13	14.98	15.01	241,230	+0.05(+0.32%)
Feb 17, 2006	15.08	15.09	14.81	14.96	76,830	-0.12(-0.77%)
Feb 16, 2006	14.90	15.08	14.90	15.08	149,942	+0.23(+1.53%)
Feb 15, 2006	14.99	15.00	14.72	14.85	57,829	-0.13(-0.84%)
Feb 14, 2006	14.55	14.99	14.54	14.98	79,721	+0.37(+2.55%)
Feb 13, 2006	14.53	14.74	14.51	14.60	36,349	+0.00(+0.03%)
Feb 10, 2006	14.55	14.65	14.49	14.60	31,599	+0.08(+0.57%)
Feb 09, 2006	14.43	14.53	14.43	14.52	100,168	-0.03(-0.23%)
Feb 08, 2006	14.48	14.60	14.38	14.55	36,349	+0.05(+0.33%)
Feb 07, 2006	14.48	14.53	14.40	14.50	77,862	-0.02(-0.13%)
Feb 06, 2006	14.33	14.53	14.28	14.52	96,863	+0.12(+0.81%)
Feb 03, 2006	14.43	14.52	14.38	14.40	64,644	-0.03(-0.23%)
Feb 02, 2006	14.50	14.50	14.23	14.44	43,784	-0.06(-0.40%)

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.