Indicators

Agree Realty Corp (NY: ADC )

60.53 +0.17 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	37.31	37.49	36.96	37.10	407,460	-0.34(-0.90%)
Feb 27, 2017	37.49	38.20	37.41	37.44	313,024	-0.49(-1.30%)
Feb 24, 2017	36.60	38.10	36.42	37.93	360,876	+1.58(+4.36%)
Feb 23, 2017	36.77	36.77	36.07	36.34	187,148	-0.22(-0.59%)
Feb 22, 2017	36.96	37.29	35.92	36.56	388,496	-0.46(-1.23%)
Feb 21, 2017	36.37	37.17	36.27	37.02	420,652	+0.63(+1.73%)
Feb 17, 2017		36.39	36.39	36.39	0	+0.43(+1.21%)
Feb 16, 2017	35.87	36.21	35.74	35.96	380,840	+0.17(+0.48%)
Feb 15, 2017	35.39	35.93	35.12	35.78	245,494	+0.09(+0.25%)
Feb 14, 2017	35.84	35.93	35.28	35.69	172,500	-0.31(-0.85%)
Feb 13, 2017	36.04	36.18	35.63	36.00	163,865	+0.08(+0.23%)
Feb 10, 2017	35.31	36.01	35.30	35.92	140,588	+0.40(+1.12%)
Feb 09, 2017	35.06	35.72	34.79	35.52	165,874	+0.33(+0.93%)
Feb 08, 2017	35.16	35.45	34.91	35.19	152,560	+0.26(+0.75%)
Feb 07, 2017	35.07	35.24	34.86	34.93	174,439	-0.10(-0.30%)
Feb 06, 2017	35.07	35.30	34.89	35.04	151,698	+0.00(+0.00%)
Feb 03, 2017	35.18	35.37	34.95	35.04	160,682	+0.13(+0.39%)
Feb 02, 2017	34.81	35.20	34.75	34.90	163,226	+0.28(+0.82%)

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.