Indicators

Agree Realty Corp (NY: ADC )

58.17 +0.65 (+1.13%)

Streaming Delayed Price Updated: 10:17 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.543	9.679	9.485	9.485	80,291	+0.01(+0.15%)
Jan 28, 2010	9.781	9.858	9.456	9.471	80,535	-0.26(-2.64%)
Jan 27, 2010	10.34	10.37	9.342	9.727	196,776	-0.71(-6.78%)
Jan 26, 2010	11.15	11.17	10.42	10.43	93,346	-0.73(-6.55%)
Jan 25, 2010	11.18	11.26	11.13	11.17	19,723	+0.05(+0.48%)
Jan 22, 2010	11.28	11.35	11.08	11.11	47,744	-0.15(-1.29%)
Jan 21, 2010	11.44	11.44	11.17	11.26	105,298	-0.16(-1.40%)
Jan 20, 2010	11.42	11.54	11.33	11.42	64,456	-0.08(-0.67%)
Jan 19, 2010	11.22	11.54	11.22	11.49	46,246	+0.28(+2.50%)
Jan 15, 2010	11.44	11.21	11.21	11.21	73,938	-0.17(-1.49%)
Jan 14, 2010	11.36	11.47	11.34	11.38	17,881	+0.00(+0.04%)
Jan 13, 2010	11.21	11.42	11.14	11.38	37,082	+0.15(+1.34%)
Jan 12, 2010	11.14	11.27	11.14	11.23	29,633	+0.02(+0.22%)
Jan 11, 2010	11.22	11.34	11.17	11.20	39,780	+0.00(+0.04%)
Jan 08, 2010	11.32	11.32	11.14	11.20	32,016	-0.11(-0.98%)
Jan 07, 2010	11.21	11.43	11.17	11.31	37,076	+0.05(+0.43%)
Jan 06, 2010	11.38	11.38	11.21	11.26	35,540	-0.15(-1.32%)
Jan 05, 2010	11.52	11.63	11.41	11.41	40,238	-0.08(-0.67%)

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.