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 30, 2015	23.73	23.85	23.34	23.39	231,401	-0.48(-2.01%)
Jan 29, 2015	23.69	23.93	23.63	23.87	295,983	+0.16(+0.65%)
Jan 28, 2015	23.94	24.04	23.66	23.71	253,757	-0.09(-0.40%)
Jan 27, 2015	23.83	24.08	23.73	23.81	342,667	+0.03(+0.11%)
Jan 26, 2015	23.90	23.91	23.55	23.78	280,188	-0.16(-0.65%)
Jan 23, 2015	23.68	24.41	23.50	23.94	784,312	+0.26(+1.08%)
Jan 22, 2015	22.83	23.70	22.83	23.68	352,245	+0.87(+3.82%)
Jan 21, 2015	22.53	22.86	22.48	22.81	113,784	+0.17(+0.75%)
Jan 20, 2015	22.76	22.90	22.38	22.64	213,544	-0.14(-0.62%)
Jan 16, 2015	22.38	22.86	22.29	22.78	205,874	+0.41(+1.81%)
Jan 15, 2015	22.17	22.41	21.96	22.38	172,195	+0.22(+1.01%)
Jan 14, 2015	21.55	22.44	21.38	22.15	398,691	+0.43(+1.96%)
Jan 13, 2015	21.74	21.85	21.49	21.73	759,973	+0.06(+0.28%)
Jan 12, 2015	21.72	21.82	21.55	21.67	500,421	-0.12(-0.56%)
Jan 09, 2015	21.92	22.07	21.75	21.79	306,097	-0.16(-0.71%)
Jan 08, 2015	22.11	22.28	21.89	21.94	343,251	+0.07(+0.34%)
Jan 07, 2015	21.76	21.92	21.66	21.87	119,866	+0.25(+1.16%)
Jan 06, 2015	21.60	21.80	21.44	21.62	228,533	+0.14(+0.63%)
Jan 05, 2015	21.21	21.56	21.16	21.49	176,531	+0.24(+1.14%)

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.