Indicators

Agree Realty Corp (NY: ADC )

59.49 +1.14 (+1.95%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.15	12.56	12.15	12.35	232,128	+0.53(+4.46%)
Jul 28, 2011	11.69	12.14	11.69	11.82	97,070	+0.05(+0.42%)
Jul 27, 2011	12.10	12.10	11.76	11.77	97,401	-0.32(-2.65%)
Jul 26, 2011	12.16	12.25	12.08	12.09	62,310	-0.11(-0.94%)
Jul 25, 2011	12.33	12.38	12.11	12.21	49,204	-0.26(-2.05%)
Jul 22, 2011	12.51	12.51	12.42	12.46	49,291	-0.16(-1.29%)
Jul 21, 2011	12.46	12.69	12.46	12.63	74,260	+0.23(+1.84%)
Jul 20, 2011	12.33	12.44	12.19	12.40	76,906	+0.07(+0.57%)
Jul 19, 2011	12.38	12.42	12.25	12.33	83,179	-0.03(-0.22%)
Jul 18, 2011	12.51	12.51	12.27	12.35	105,965	-0.17(-1.39%)
Jul 15, 2011	12.66	12.76	12.50	12.53	79,690	-0.11(-0.86%)
Jul 14, 2011	12.62	12.72	12.45	12.64	129,862	-0.03(-0.21%)
Jul 13, 2011	12.71	12.97	12.57	12.66	189,531	+0.06(+0.48%)
Jul 12, 2011	12.55	12.83	12.55	12.61	150,037	+0.07(+0.52%)
Jul 11, 2011	12.35	12.69	12.35	12.54	165,073	+0.03(+0.22%)
Jul 08, 2011	12.28	12.55	12.26	12.51	84,269	+0.08(+0.61%)
Jul 07, 2011	12.35	12.53	12.32	12.44	103,560	+0.17(+1.42%)
Jul 06, 2011	12.18	12.34	12.15	12.26	129,040	+0.06(+0.49%)
Jul 05, 2011	12.06	12.24	11.85	12.20	118,187	+0.11(+0.94%)

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.