Indicators

Agree Realty Corp (NY: ADC )

60.48 +0.12 (+0.20%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.07	40.07	40.07	0	-0.03(-0.08%)
Dec 28, 2017	40.08	40.14	39.76	40.11	134,538	+0.20(+0.51%)
Dec 27, 2017	39.90	40.05	39.77	39.90	135,572	+0.20(+0.51%)
Dec 26, 2017	39.69	39.89	39.21	39.70	165,279	+0.18(+0.45%)
Dec 22, 2017	39.51	39.73	39.30	39.52	214,565	+0.03(+0.08%)
Dec 21, 2017	40.06	40.06	39.29	39.49	345,950	-0.47(-1.17%)
Dec 20, 2017	40.63	40.99	39.90	39.96	442,451	-0.56(-1.38%)
Dec 19, 2017	41.11	41.80	40.32	40.52	839,340	-0.12(-0.31%)
Dec 18, 2017	39.87	40.95	39.82	40.64	700,769	+0.77(+1.93%)
Dec 15, 2017	39.61	40.08	39.61	39.87	733,447	+0.32(+0.82%)
Dec 14, 2017	39.36	39.61	39.15	39.55	314,476	+0.07(+0.18%)
Dec 13, 2017	38.83	39.71	38.80	39.48	306,893	+0.76(+1.97%)
Dec 12, 2017	38.09	38.90	38.09	38.72	275,476	+0.39(+1.01%)
Dec 11, 2017	38.30	38.52	38.14	38.33	265,560	+0.00(+0.00%)
Dec 08, 2017	38.32	38.68	37.84	38.33	233,984	+0.00(+0.00%)
Dec 07, 2017	37.60	38.23	37.50		283,008	+0.00(+0.00%)
Dec 06, 2017	37.62	37.76	37.30	37.70	182,242	+0.06(+0.16%)
Dec 05, 2017	37.95	38.01	37.59	37.64	126,160	-0.33(-0.87%)
Dec 04, 2017	38.27	38.27	37.93	37.97	2,130,920	-0.21(-0.55%)

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.