Indicators

Agree Realty Corp (NY: ADC )

60.15 +0.66 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.58	18.60	18.27	18.28	139,162	-0.30(-1.60%)
Jun 27, 2013	18.20	18.58	18.09	18.58	102,314	+0.44(+2.42%)
Jun 26, 2013	18.24	18.39	18.09	18.14	61,628	-0.01(-0.03%)
Jun 25, 2013	18.22	18.30	18.05	18.14	151,392	+0.08(+0.44%)
Jun 24, 2013	17.98	18.50	17.76	18.06	212,729	-0.14(-0.77%)
Jun 21, 2013	18.42	18.51	17.95	18.21	302,030	-0.01(-0.07%)
Jun 20, 2013	18.70	18.70	18.13	18.22	177,673	-0.62(-3.31%)
Jun 19, 2013	19.43	19.51	18.72	18.84	147,958	-0.55(-2.83%)
Jun 18, 2013	19.09	19.57	19.06	19.39	104,036	+0.37(+1.96%)
Jun 17, 2013	19.08	19.27	18.93	19.02	128,820	+0.01(+0.03%)
Jun 14, 2013	19.24	19.42	18.92	19.01	117,441	-0.24(-1.27%)
Jun 13, 2013	18.77	19.30	17.83	19.26	275,295	+0.29(+1.51%)
Jun 12, 2013	19.24	19.40	18.96	18.97	124,155	-0.30(-1.55%)
Jun 11, 2013	19.34	19.46	19.15	19.27	105,139	-0.22(-1.13%)
Jun 10, 2013	19.32	19.60	19.17	19.49	93,874	+0.24(+1.24%)
Jun 07, 2013	19.59	19.59	19.15	19.25	129,090	-0.26(-1.31%)
Jun 06, 2013	19.34	19.57	19.16	19.51	164,855	+0.10(+0.53%)
Jun 05, 2013	19.95	19.97	19.39	19.40	110,772	-0.50(-2.52%)
Jun 04, 2013	20.44	20.54	19.90	19.90	173,537	-0.59(-2.86%)

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.