Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.56	53.80	52.22	52.99	1,070,548	-0.24(-0.46%)
May 28, 2020	55.80	55.80	52.91	53.23	1,155,910	-1.85(-3.36%)
May 27, 2020	56.01	56.55	53.08	55.08	898,940	+0.47(+0.87%)
May 26, 2020	54.77	55.06	54.16	54.61	693,855	+2.22(+4.24%)
May 22, 2020	52.58	52.58	51.65	52.39	333,235	+0.08(+0.16%)
May 21, 2020	51.51	52.67	51.51	52.30	605,977	+0.68(+1.31%)
May 20, 2020	52.38	52.38	51.27	51.63	352,945	+0.05(+0.10%)
May 19, 2020	52.32	52.76	51.48	51.58	421,597	-1.04(-1.97%)
May 18, 2020	52.43	53.77	52.35	52.62	872,412	+2.39(+4.76%)
May 15, 2020	49.13	50.26	48.22	50.23	648,939	+0.74(+1.50%)
May 14, 2020	48.47	49.62	46.38	49.48	714,585	+0.12(+0.24%)
May 13, 2020	50.32	50.99	48.98	49.37	788,494	-1.41(-2.78%)
May 12, 2020	54.19	54.19	50.68	50.78	389,006	-3.24(-6.00%)
May 11, 2020	53.92	54.77	53.13	54.02	607,895	-0.70(-1.28%)
May 08, 2020	54.67	55.40	54.25	54.72	542,678	+1.07(+2.00%)
May 07, 2020	53.60	54.45	52.89	53.65	407,882	+1.27(+2.42%)
May 06, 2020	53.37	53.73	52.16	52.38	350,172	-0.85(-1.60%)
May 05, 2020	52.94	54.08	52.93	53.23	403,474	+1.10(+2.10%)
May 04, 2020	52.03	52.82	50.86	52.13	321,408	-0.71(-1.34%)

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.