Indicators

Agree Realty Corp (NY: ADC )

58.76 -0.02 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.66	37.60	36.66	37.15	289,624	+0.35(+0.96%)
Jul 28, 2016	36.15	36.93	36.12	36.80	302,242	+0.61(+1.68%)
Jul 27, 2016	36.27	36.32	35.13	36.19	235,867	+0.07(+0.20%)
Jul 26, 2016	36.55	37.17	35.97	36.12	199,237	-0.49(-1.34%)
Jul 25, 2016	36.73	36.87	36.28	36.61	224,898	+0.06(+0.16%)
Jul 22, 2016	36.03	36.81	36.03	36.55	178,799	+0.46(+1.28%)
Jul 21, 2016	36.02	36.22	35.70	36.09	123,556	+0.00(+0.00%)
Jul 20, 2016	36.28	36.33	35.92	36.09	112,726	-0.22(-0.61%)
Jul 19, 2016	36.29	36.33	35.93	36.31	190,042	+0.18(+0.49%)
Jul 18, 2016	35.92	36.38	35.92	36.14	132,175	+0.18(+0.51%)
Jul 15, 2016	36.14	36.14	35.43	35.95	451,658	-0.07(-0.20%)
Jul 14, 2016	36.81	36.81	36.01	36.03	469,849	-0.51(-1.40%)
Jul 13, 2016	36.29	36.60	36.19	36.54	244,721	+0.26(+0.71%)
Jul 12, 2016	36.39	36.39	35.96	36.28	256,441	-0.20(-0.54%)
Jul 11, 2016	35.97	36.60	35.58	36.48	177,602	+0.41(+1.14%)
Jul 08, 2016	35.85	36.22	35.76	36.07	270,262	+0.31(+0.86%)
Jul 07, 2016	35.94	36.12	35.54	35.76	297,702	-0.04(-0.10%)
Jul 06, 2016	36.24	36.30	35.65	35.80	247,227	-0.32(-0.89%)
Jul 05, 2016	35.68	36.30	35.68	36.12	304,815	+0.45(+1.25%)

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.