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 29, 2021	55.86	56.43	54.95	55.30	544,961	-0.95(-1.70%)
Jan 28, 2021	55.93	56.49	55.65	56.25	513,007	+0.57(+1.03%)
Jan 27, 2021	56.16	57.22	55.54	55.67	652,189	-0.92(-1.63%)
Jan 26, 2021	56.52	57.01	56.25	56.60	595,831	+0.27(+0.48%)
Jan 25, 2021	56.43	57.44	56.18	56.33	432,859	-0.22(-0.39%)
Jan 22, 2021	55.60	56.62	55.40	56.55	393,882	+0.59(+1.06%)
Jan 21, 2021	56.01	56.60	55.35	55.95	553,439	-0.39(-0.70%)
Jan 20, 2021	55.81	57.01	55.81	56.35	756,023	+0.50(+0.89%)
Jan 19, 2021	56.15	56.48	55.53	55.85	832,985	+0.18(+0.33%)
Jan 15, 2021	54.29	55.85	53.99	55.67	412,917	+1.29(+2.37%)
Jan 14, 2021	55.33	55.33	54.35	54.37	609,154	-0.75(-1.36%)
Jan 13, 2021	54.71	55.75	54.71	55.12	514,304	+0.45(+0.83%)
Jan 12, 2021	55.90	55.90	54.33	54.67	993,748	-1.38(-2.46%)
Jan 11, 2021	56.76	57.24	55.43	56.05	998,981	-0.61(-1.08%)
Jan 08, 2021	56.57	57.15	56.42	56.66	2,183,956	+0.17(+0.29%)
Jan 07, 2021	56.69	56.79	55.81	56.49	2,429,866	-1.26(-2.19%)
Jan 06, 2021	57.64	57.98	56.91	57.76	1,048,339	+0.57(+0.99%)
Jan 05, 2021	56.68	57.63	56.55	57.19	546,411	+0.56(+0.99%)

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.