Indicators

Agree Realty Corp (NY: ADC )

58.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.54	37.62	37.22	37.54	195,013	+0.00(+0.00%)
Jul 28, 2017	37.44	37.82	37.31	37.54	296,766	+0.10(+0.26%)
Jul 27, 2017	37.23	37.64	37.07	37.44	355,680	+0.08(+0.20%)
Jul 26, 2017	36.58	37.48	36.50	37.36	477,628	+0.89(+2.43%)
Jul 25, 2017	36.20	36.76	35.50	36.48	577,916	+0.61(+1.70%)
Jul 24, 2017	36.17	36.17	35.75	35.87	274,803	-0.21(-0.57%)
Jul 21, 2017	36.63	36.63	35.85	36.07	217,289	+0.00(+0.00%)
Jul 20, 2017	36.39	36.46	36.04	36.07	214,006	-0.16(-0.44%)
Jul 19, 2017	36.26	36.37	36.12	36.23	201,479	+0.05(+0.13%)
Jul 18, 2017	36.46	36.46	35.94	36.19	264,346	+0.19(+0.53%)
Jul 17, 2017	35.79	36.33	35.62	36.00	392,880	+0.21(+0.58%)
Jul 14, 2017	35.37	35.99	35.37	35.79	194,862	+0.56(+1.58%)
Jul 13, 2017	35.65	35.75	35.12	35.23	220,400	-0.43(-1.20%)
Jul 12, 2017	35.26	35.86	35.12	35.66	260,569	+0.79(+2.28%)
Jul 11, 2017	34.94	34.99	34.41	34.87	279,337	+0.04(+0.11%)
Jul 10, 2017	35.33	35.49	34.81	34.83	236,750	-0.50(-1.40%)
Jul 07, 2017	35.13	35.39	34.99	35.33	263,327	+0.37(+1.07%)
Jul 06, 2017	34.62	35.36	34.40	34.95	716,657	+0.12(+0.35%)
Jul 05, 2017	34.93	35.02	34.63	34.83	435,983	-0.10(-0.28%)

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.