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 (%)
Apr 29, 2022	63.23	63.24	61.03	61.14	677,873	-2.53(-3.97%)
Apr 28, 2022	63.15	63.76	62.42	63.67	476,658	+1.21(+1.94%)
Apr 27, 2022	63.22	63.43	62.44	62.46	684,118	-0.72(-1.14%)
Apr 26, 2022	63.50	63.83	62.93	63.18	566,497	-0.44(-0.69%)
Apr 25, 2022	64.60	64.89	62.41	63.62	754,889	-1.10(-1.70%)
Apr 22, 2022	64.15	64.96	64.13	64.72	896,932	+0.36(+0.56%)
Apr 21, 2022	64.90	64.90	64.23	64.37	698,023	-0.14(-0.22%)
Apr 20, 2022	64.18	64.77	63.37	64.51	861,168	+0.54(+0.84%)
Apr 19, 2022	63.23	63.99	63.23	63.97	561,597	+0.91(+1.44%)
Apr 18, 2022	62.49	63.20	62.49	63.06	766,508	+0.30(+0.47%)
Apr 14, 2022	62.62	62.89	62.37	62.77	599,810	+0.35(+0.56%)
Apr 13, 2022	62.16	62.77	62.15	62.42	826,382	+0.64(+1.03%)
Apr 12, 2022	61.75	61.93	61.26	61.78	834,862	+0.43(+0.70%)
Apr 11, 2022	61.40	61.60	61.14	61.35	574,665	+0.09(+0.15%)
Apr 08, 2022	60.59	61.39	60.30	61.26	827,789	+0.67(+1.11%)
Apr 07, 2022	60.43	60.98	59.85	60.59	869,090	-0.10(-0.16%)
Apr 06, 2022	59.89	60.97	59.57	60.69	551,263	+0.74(+1.23%)
Apr 05, 2022	60.11	60.63	59.41	59.95	649,230	+0.14(+0.24%)
Apr 04, 2022	60.46	60.46	59.28	59.81	516,706	-0.74(-1.22%)

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.