Indicators

Agree Realty Corp (NY: ADC )

60.36 +0.18 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.84	16.21	15.80	16.15	29,534	+0.21(+1.34%)
Jul 28, 2006	15.60	15.98	15.60	15.94	33,251	+0.35(+2.24%)
Jul 27, 2006	16.09	16.09	15.58	15.59	25,816	-0.42(-2.60%)
Jul 26, 2006	15.62	16.12	15.53	16.01	43,991	+0.39(+2.51%)
Jul 25, 2006	15.69	15.86	15.51	15.62	42,752	-0.07(-0.46%)
Jul 24, 2006	15.14	15.69	15.14	15.69	82,406	+0.47(+3.12%)
Jul 21, 2006	15.84	15.84	15.19	15.21	100,168	-0.62(-3.94%)
Jul 20, 2006	15.46	15.97	15.44	15.84	85,504	+0.37(+2.38%)
Jul 19, 2006	15.37	15.62	15.37	15.47	50,187	+0.17(+1.11%)
Jul 18, 2006	15.19	15.36	15.19	15.30	67,329	+0.17(+1.15%)
Jul 17, 2006	15.19	15.30	15.08	15.13	41,926	-0.02(-0.16%)
Jul 14, 2006	15.62	15.73	15.14	15.15	97,483	-0.46(-2.98%)
Jul 13, 2006	15.97	15.98	15.58	15.62	77,036	-0.34(-2.12%)
Jul 12, 2006	16.07	16.08	15.95	15.95	43,784	-0.12(-0.72%)
Jul 11, 2006	16.07	16.10	15.94	16.07	88,396	+0.00(+0.03%)
Jul 10, 2006	16.04	16.22	16.03	16.07	63,199	+0.07(+0.45%)
Jul 07, 2006	16.07	16.17	15.98	15.99	35,317	-0.13(-0.81%)
Jul 06, 2006	16.21	16.29	16.03	16.12	94,178	-0.09(-0.54%)
Jul 05, 2006	16.22	16.33	16.10	16.21	107,397	-0.05(-0.33%)

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.