Indicators

Agree Realty Corp (NY: ADC )

58.78 +0.78 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.90	17.42	16.85	17.41	86,537	+0.48(+2.86%)
Jan 30, 2007	16.71	16.92	16.71	16.92	19,827	+0.26(+1.54%)
Jan 29, 2007	16.95	17.15	16.51	16.67	66,710	-0.32(-1.91%)
Jan 26, 2007	16.76	17.00	16.54	16.99	70,221	+0.18(+1.09%)
Jan 25, 2007	16.61	16.86	16.53	16.81	109,049	+0.12(+0.70%)
Jan 24, 2007	16.63	16.74	16.56	16.69	68,362	+0.11(+0.67%)
Jan 23, 2007	16.66	16.66	16.51	16.58	83,645	+0.09(+0.53%)
Jan 22, 2007	16.41	16.52	16.30	16.49	56,383	-0.04(-0.26%)
Jan 19, 2007	16.15	16.58	16.04	16.53	35,730	+0.39(+2.40%)
Jan 18, 2007	16.24	16.30	15.99	16.15	47,709	-0.15(-0.89%)
Jan 17, 2007	16.49	16.71	16.29	16.29	70,014	-0.23(-1.38%)
Jan 16, 2007	16.49	16.89	16.42	16.52	83,026	+0.11(+0.65%)
Jan 12, 2007	16.33	16.47	16.33	16.41	32,219	+0.04(+0.24%)
Jan 11, 2007	16.07	16.38	16.07	16.38	52,252	+0.29(+1.81%)
Jan 10, 2007	16.26	16.26	15.98	16.08	27,881	-0.19(-1.16%)
Jan 09, 2007	16.18	16.27	16.00	16.27	26,849	+0.04(+0.27%)
Jan 08, 2007	16.23	16.39	16.15	16.23	32,425	-0.00(-0.03%)
Jan 05, 2007	15.95	16.67	15.95	16.23	62,372	-0.28(-1.70%)
Jan 04, 2007	16.74	16.74	16.48	16.52	124,952	-0.17(-1.04%)

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.