Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.890	7.898	6.736	7.565	128,616	+0.78(+11.43%)
Mar 30, 2009	6.615	6.837	6.307	6.789	82,751	-0.65(-8.75%)
Mar 26, 2009	7.122	7.445	6.948	7.440	120,111	+0.32(+4.47%)
Mar 25, 2009	6.746	7.252	6.615	7.122	104,318	+0.49(+7.42%)
Mar 24, 2009	6.828	7.098	6.625	6.630	148,286	-0.38(-5.43%)
Mar 23, 2009	6.688	7.011	6.640	7.011	184,633	+1.12(+18.99%)
Mar 20, 2009	6.495	6.601	5.887	5.892	180,197	-0.51(-7.98%)
Mar 19, 2009	6.871	7.146	6.355	6.403	150,637	-0.46(-6.68%)
Mar 18, 2009	6.345	6.881	6.090	6.861	118,041	+0.45(+7.07%)
Mar 17, 2009	6.013	6.413	5.710	6.408	143,893	+0.37(+6.15%)
Mar 16, 2009	5.854	6.374	5.482	6.037	223,578	+0.29(+5.03%)
Mar 13, 2009	5.092	5.801	4.696	5.748	0	+0.71(+14.07%)
Mar 12, 2009	4.696	5.227	4.600	5.039	145,146	+0.29(+6.09%)
Mar 11, 2009	5.666	5.666	4.631	4.749	160,891	-0.88(-15.67%)
Mar 10, 2009	4.880	5.632	4.793	5.632	165,199	+0.95(+20.16%)
Mar 09, 2009	4.629	5.087	4.508	4.687	193,419	-0.38(-7.43%)
Mar 06, 2009	4.581	5.063	4.340	5.063	0	+0.55(+12.30%)
Mar 05, 2009	4.537	4.928	4.455	4.508	69,628	-0.36(-7.43%)
Mar 04, 2009	5.053	5.053	4.248	4.870	132,080	-0.43(-8.10%)

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.