Indicators

Agree Realty Corp (NY: ADC )

57.52 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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	29,539	+0.21(+1.34%)
Jul 28, 2006	15.59	15.98	15.59	15.94	33,257	+0.35(+2.24%)
Jul 27, 2006	16.09	16.09	15.58	15.59	25,821	-0.42(-2.60%)
Jul 26, 2006	15.62	16.12	15.53	16.00	43,999	+0.39(+2.51%)
Jul 25, 2006	15.68	15.85	15.51	15.61	42,759	-0.07(-0.46%)
Jul 24, 2006	15.14	15.68	15.14	15.68	82,420	+0.47(+3.12%)
Jul 21, 2006	15.83	15.83	15.19	15.21	100,185	-0.62(-3.94%)
Jul 20, 2006	15.46	15.97	15.43	15.83	85,519	+0.37(+2.38%)
Jul 19, 2006	15.37	15.61	15.37	15.47	50,196	+0.17(+1.11%)
Jul 18, 2006	15.19	15.36	15.19	15.30	67,341	+0.17(+1.15%)
Jul 17, 2006	15.19	15.30	15.07	15.12	41,933	-0.02(-0.16%)
Jul 14, 2006	15.61	15.73	15.14	15.15	97,500	-0.46(-2.98%)
Jul 13, 2006	15.97	15.98	15.57	15.61	77,050	-0.34(-2.12%)
Jul 12, 2006	16.07	16.08	15.95	15.95	43,792	-0.12(-0.72%)
Jul 11, 2006	16.06	16.10	15.94	16.07	88,411	+0.00(+0.03%)
Jul 10, 2006	16.04	16.22	16.03	16.06	63,210	+0.07(+0.45%)
Jul 07, 2006	16.07	16.17	15.98	15.99	35,323	-0.13(-0.81%)
Jul 06, 2006	16.21	16.29	16.03	16.12	94,195	-0.09(-0.54%)
Jul 05, 2006	16.21	16.33	16.10	16.21	107,415	-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.