Indicators

Agree Realty Corp (NY: ADC )

60.26 +1.38 (+2.34%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.56	53.79	52.21	52.98	1,070,735	-0.24(-0.46%)
May 28, 2020	55.79	55.79	52.90	53.22	1,156,111	-1.85(-3.36%)
May 27, 2020	56.00	56.54	53.07	55.07	899,097	+0.47(+0.87%)
May 26, 2020	54.76	55.05	54.15	54.60	693,976	+2.22(+4.24%)
May 22, 2020	52.57	52.57	51.64	52.38	333,294	+0.08(+0.16%)
May 21, 2020	51.50	52.66	51.50	52.29	606,083	+0.68(+1.31%)
May 20, 2020	52.37	52.37	51.26	51.62	353,007	+0.05(+0.10%)
May 19, 2020	52.31	52.75	51.48	51.57	421,670	-1.04(-1.97%)
May 18, 2020	52.42	53.76	52.34	52.61	872,564	+2.39(+4.76%)
May 15, 2020	49.12	50.25	48.21	50.22	649,052	+0.74(+1.50%)
May 14, 2020	48.46	49.61	46.37	49.48	714,710	+0.12(+0.24%)
May 13, 2020	50.31	50.98	48.97	49.36	788,631	-1.41(-2.78%)
May 12, 2020	54.18	54.18	50.67	50.77	389,074	-3.24(-6.00%)
May 11, 2020	53.91	54.76	53.12	54.01	608,001	-0.70(-1.28%)
May 08, 2020	54.66	55.39	54.24	54.71	542,772	+1.07(+2.00%)
May 07, 2020	53.59	54.44	52.88	53.64	407,953	+1.27(+2.42%)
May 06, 2020	53.36	53.72	52.15	52.37	350,233	-0.85(-1.60%)
May 05, 2020	52.94	54.07	52.92	53.22	403,545	+1.10(+2.10%)
May 04, 2020	52.02	52.81	50.85	52.13	321,464	-0.71(-1.34%)

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.