Indicators

Agree Realty Corp (NY: ADC )

60.53 +0.17 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	10.53	10.81	10.38	10.68	75,232	+0.13(+1.19%)
Feb 25, 2010	10.37	10.61	10.36	10.55	40,599	+0.04(+0.41%)
Feb 24, 2010	10.49	10.53	10.35	10.51	97,965	+0.10(+0.93%)
Feb 23, 2010	10.57	10.72	10.41	10.41	105,918	-0.20(-1.91%)
Feb 22, 2010	10.65	10.72	10.51	10.62	78,851	+0.00(+0.00%)
Feb 19, 2010	10.61	10.66	10.41	10.62	45,081	+0.01(+0.14%)
Feb 18, 2010	10.73	10.80	10.55	10.60	67,271	-0.18(-1.66%)
Feb 17, 2010	10.30	10.86	10.27	10.78	79,772	+0.55(+5.34%)
Feb 16, 2010	10.27	10.45	10.17	10.23	35,412	+0.07(+0.67%)
Feb 12, 2010	9.822	10.17	10.17	10.17	42,346	+0.23(+2.34%)
Feb 11, 2010	9.774	9.939	9.682	9.934	33,528	+0.23(+2.40%)
Feb 10, 2010	9.648	9.716	9.450	9.701	23,075	+0.08(+0.80%)
Feb 09, 2010	9.701	9.765	9.571	9.624	38,715	+0.00(+0.05%)
Feb 08, 2010	9.764	9.842	9.561	9.619	44,815	-0.13(-1.29%)
Feb 05, 2010	9.571	9.779	9.542	9.745	61,797	+0.23(+2.44%)
Feb 04, 2010	9.716	9.784	9.454	9.513	287,440	-0.27(-2.72%)
Feb 03, 2010	10.25	10.25	9.716	9.779	99,902	-0.53(-5.16%)
Feb 02, 2010	9.803	10.43	9.801	10.31	118,675	+0.47(+4.77%)

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.