Indicators

Agree Realty Corp (NY: ADC )

59.16 +0.81 (+1.39%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	56.69	56.97	56.94	56.87	832,151	+0.44(+0.78%)
Mar 27, 2024	55.91	56.63	55.91	56.43	774,514	+0.68(+1.21%)
Mar 26, 2024	56.01	56.01	55.66	55.76	842,860	-0.08(-0.14%)
Mar 25, 2024	55.90	56.21	55.81	55.84	958,325	+0.26(+0.47%)
Mar 22, 2024	56.42	56.42	55.42	55.58	788,591	-0.53(-0.94%)
Mar 21, 2024	56.28	56.50	56.00	56.11	598,448	-0.02(-0.04%)
Mar 20, 2024	55.21	56.21	54.96	56.13	651,251	+0.69(+1.24%)
Mar 19, 2024	55.71	56.02	55.27	55.44	850,446	-0.19(-0.34%)
Mar 18, 2024	56.09	56.44	55.55	55.63	920,961	-0.76(-1.34%)
Mar 15, 2024	54.56	56.46	54.56	56.38	2,353,336	+1.39(+2.53%)
Mar 14, 2024	56.10	56.25	54.72	54.99	1,344,935	-1.02(-1.81%)
Mar 13, 2024	56.95	57.36	55.87	56.01	1,238,079	-0.97(-1.70%)
Mar 12, 2024	57.75	57.75	56.84	56.97	1,085,360	-0.97(-1.67%)
Mar 11, 2024	57.40	58.04	57.19	57.94	909,296	+0.56(+0.97%)
Mar 08, 2024	57.43	57.87	57.23	57.38	1,361,116	+0.44(+0.77%)
Mar 07, 2024	57.16	57.17	56.32	56.94	1,249,201	-0.08(-0.14%)
Mar 06, 2024	57.07	57.38	56.54	57.02	1,325,520	+0.16(+0.28%)
Mar 05, 2024	56.89	57.24	56.56	56.86	1,160,617	-0.14(-0.24%)
Mar 04, 2024	56.39	57.34	56.26	57.00	1,486,706	+0.69(+1.22%)

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.