Indicators

Agree Realty Corp (NY: ADC )

60.53 +0.17 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	16.13	16.58	15.98	16.38	64,025	+0.18(+1.11%)
Feb 27, 2007	16.32	16.33	15.98	16.21	116,691	-0.19(-1.15%)
Feb 26, 2007	16.76	16.84	16.28	16.39	46,263	-0.37(-2.20%)
Feb 23, 2007	16.94	16.95	16.76	16.76	56,589	-0.20(-1.17%)
Feb 22, 2007	16.60	16.96	16.60	16.96	71,460	+0.31(+1.86%)
Feb 21, 2007	16.82	16.82	16.58	16.65	24,577	-0.37(-2.16%)
Feb 20, 2007	16.63	17.17	16.56	17.02	66,297	+0.38(+2.30%)
Feb 16, 2007	16.95	16.95	16.56	16.64	53,491	-0.29(-1.72%)
Feb 15, 2007	16.74	16.99	16.74	16.93	55,763	+0.20(+1.19%)
Feb 14, 2007	16.97	17.13	16.66	16.73	48,328	-0.19(-1.12%)
Feb 13, 2007	16.66	16.92	16.66	16.92	11,152	+0.22(+1.30%)
Feb 12, 2007	16.98	16.98	16.66	16.70	31,186	-0.30(-1.77%)
Feb 09, 2007	16.95	17.08	16.82	17.00	76,417	+0.03(+0.17%)
Feb 08, 2007	17.09	17.11	16.92	16.97	50,600	-0.14(-0.82%)
Feb 07, 2007	16.89	17.13	16.79	17.11	37,588	+0.19(+1.14%)
Feb 06, 2007	16.54	16.92	16.54	16.92	62,785	+0.40(+2.40%)
Feb 05, 2007	16.85	16.87	16.46	16.52	74,558	-0.32(-1.93%)
Feb 02, 2007	16.95	16.99	16.84	16.84	13,011	-0.11(-0.63%)

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.