Indicators

Agree Realty Corp (NY: ADC )

60.36 +0.18 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.65	37.59	36.65	37.15	289,675	+0.35(+0.96%)
Jul 28, 2016	36.14	36.93	36.12	36.80	302,295	+0.61(+1.68%)
Jul 27, 2016	36.27	36.31	35.13	36.19	235,908	+0.07(+0.20%)
Jul 26, 2016	36.55	37.16	35.97	36.11	199,272	-0.49(-1.34%)
Jul 25, 2016	36.72	36.86	36.28	36.61	224,937	+0.06(+0.16%)
Jul 22, 2016	36.03	36.80	36.03	36.55	178,830	+0.46(+1.28%)
Jul 21, 2016	36.01	36.22	35.70	36.09	123,578	+0.00(+0.00%)
Jul 20, 2016	36.28	36.32	35.91	36.09	112,746	-0.22(-0.61%)
Jul 19, 2016	36.28	36.32	35.92	36.31	190,075	+0.18(+0.49%)
Jul 18, 2016	35.91	36.37	35.91	36.13	132,199	+0.18(+0.51%)
Jul 15, 2016	36.14	36.14	35.42	35.95	451,737	-0.07(-0.20%)
Jul 14, 2016	36.80	36.80	36.00	36.02	469,931	-0.51(-1.40%)
Jul 13, 2016	36.28	36.60	36.19	36.53	244,764	+0.26(+0.71%)
Jul 12, 2016	36.39	36.39	35.95	36.28	256,485	-0.20(-0.54%)
Jul 11, 2016	35.97	36.60	35.57	36.47	177,633	+0.41(+1.14%)
Jul 08, 2016	35.84	36.22	35.76	36.06	270,310	+0.31(+0.86%)
Jul 07, 2016	35.93	36.11	35.54	35.76	297,754	-0.04(-0.10%)
Jul 06, 2016	36.23	36.30	35.65	35.79	247,270	-0.32(-0.89%)
Jul 05, 2016	35.68	36.30	35.68	36.11	304,868	+0.45(+1.25%)

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.