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	56.44	54.96	55.30	544,866	-0.95(-1.70%)
Jan 28, 2021	55.93	56.50	55.66	56.26	512,917	+0.57(+1.03%)
Jan 27, 2021	56.17	57.23	55.55	55.68	652,075	-0.92(-1.63%)
Jan 26, 2021	56.53	57.02	56.26	56.61	595,727	+0.27(+0.48%)
Jan 25, 2021	56.44	57.45	56.19	56.34	432,783	-0.22(-0.39%)
Jan 22, 2021	55.61	56.63	55.40	56.56	393,814	+0.59(+1.06%)
Jan 21, 2021	56.02	56.61	55.36	55.96	553,342	-0.39(-0.70%)
Jan 20, 2021	55.82	57.02	55.82	56.36	755,891	+0.50(+0.89%)
Jan 19, 2021	56.15	56.49	55.54	55.86	832,840	+0.18(+0.33%)
Jan 15, 2021	54.30	55.86	54.00	55.67	412,845	+1.29(+2.37%)
Jan 14, 2021	55.34	55.34	54.36	54.38	609,048	-0.75(-1.36%)
Jan 13, 2021	54.72	55.76	54.72	55.13	514,214	+0.45(+0.83%)
Jan 12, 2021	55.91	55.91	54.34	54.68	993,574	-1.38(-2.46%)
Jan 11, 2021	56.77	57.25	55.44	56.06	998,807	-0.61(-1.08%)
Jan 08, 2021	56.58	57.16	56.43	56.67	2,183,575	+0.17(+0.29%)
Jan 07, 2021	56.70	56.80	55.82	56.50	2,429,442	-1.26(-2.19%)
Jan 06, 2021	57.66	57.99	56.92	57.77	1,048,156	+0.57(+0.99%)
Jan 05, 2021	56.69	57.64	56.56	57.20	546,315	+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.