Indicators

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	58.21	58.57	57.70	57.77	780,933	-0.28(-0.48%)
Apr 25, 2024	58.04	58.41	57.66	58.05	832,666	-0.32(-0.55%)
Apr 24, 2024	58.00	58.83	57.07	58.37	1,428,350	+0.81(+1.41%)
Apr 23, 2024	56.90	57.66	56.90	57.56	1,178,000	+0.66(+1.16%)
Apr 22, 2024	56.51	57.09	56.32	56.90	978,818	+0.34(+0.60%)
Apr 19, 2024	55.84	57.04	55.84	56.56	1,186,248	+0.73(+1.31%)
Apr 18, 2024	55.34	55.87	55.05	55.83	794,097	+0.65(+1.18%)
Apr 17, 2024	54.98	55.35	54.84	55.18	979,216	+0.28(+0.51%)
Apr 16, 2024	55.54	55.55	54.78	54.90	759,998	-0.79(-1.42%)
Apr 15, 2024	56.32	56.35	55.47	55.69	690,533	-0.53(-0.94%)
Apr 12, 2024	56.85	57.02	56.18	56.22	937,865	-0.53(-0.93%)
Apr 11, 2024	56.85	57.28	56.52	56.75	1,114,447	+0.23(+0.41%)
Apr 10, 2024	57.24	57.24	55.79	56.52	1,331,337	-1.93(-3.30%)
Apr 09, 2024	57.27	58.56	57.27	58.45	1,752,153	+1.31(+2.29%)
Apr 08, 2024	56.03	57.23	55.95	57.14	736,373	+1.11(+1.98%)
Apr 05, 2024	56.06	56.30	55.22	56.03	629,760	-0.20(-0.36%)
Apr 04, 2024	56.65	56.96	56.15	56.23	679,393	-0.07(-0.12%)
Apr 03, 2024	56.78	56.78	56.14	56.30	871,824	-0.54(-0.95%)
Apr 02, 2024	56.79	57.22	56.40	56.84	1,168,334	-0.23(-0.40%)

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.