Indicators

Agree Realty Corp (NY: ADC )

59.78 +0.29 (+0.50%)

Streaming Delayed Price Updated: 12:06 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.94	14.96	14.74	14.84	29,534	-0.07(-0.49%)
Jul 28, 2005	14.67	14.91	14.67	14.91	28,088	+0.25(+1.68%)
Jul 27, 2005	14.66	14.71	14.56	14.67	25,196	+0.04(+0.27%)
Jul 26, 2005	14.70	14.75	14.60	14.63	59,894	-0.03(-0.20%)
Jul 25, 2005	14.48	14.67	14.45	14.66	44,611	+0.01(+0.07%)
Jul 22, 2005	14.62	14.69	14.57	14.65	34,284	+0.05(+0.33%)
Jul 21, 2005	14.65	14.66	14.53	14.60	31,392	-0.12(-0.82%)
Jul 20, 2005	14.61	14.83	14.48	14.72	92,526	+0.16(+1.10%)
Jul 19, 2005	14.39	14.56	14.36	14.56	15,696	+0.18(+1.25%)
Jul 18, 2005	14.38	14.40	14.26	14.38	22,512	+0.02(+0.14%)
Jul 15, 2005	14.34	14.40	14.29	14.36	27,881	+0.02(+0.13%)
Jul 14, 2005	14.64	14.67	14.30	14.34	32,012	-0.27(-1.82%)
Jul 13, 2005	14.72	14.72	14.53	14.61	78,482	-0.09(-0.59%)
Jul 12, 2005	14.70	14.74	14.62	14.70	29,327	-0.12(-0.82%)
Jul 11, 2005	14.67	14.96	14.67	14.82	48,741	+0.10(+0.69%)
Jul 08, 2005	14.62	14.72	14.52	14.71	64,644	+0.10(+0.70%)
Jul 07, 2005	14.59	14.62	14.52	14.61	21,479	-0.00(-0.03%)
Jul 06, 2005	14.65	14.68	14.53	14.62	33,664	-0.03(-0.20%)
Jul 05, 2005	14.55	14.69	14.50	14.65	55,557	+0.02(+0.13%)

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.