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 29, 2016	26.48	26.99	26.43	26.54	156,857	+0.03(+0.11%)
Feb 26, 2016	26.80	27.03	26.42	26.51	159,707	-0.29(-1.10%)
Feb 25, 2016	26.73	27.00	26.71	26.80	139,628	+0.12(+0.46%)
Feb 24, 2016	26.69	26.73	26.33	26.68	143,662	-0.06(-0.21%)
Feb 23, 2016	26.70	27.00	26.70	26.74	116,155	+0.00(+0.00%)
Feb 22, 2016	26.96	27.20	26.59	26.74	196,270	-0.04(-0.13%)
Feb 19, 2016	26.74	27.03	26.67	26.77	162,411	-0.01(-0.03%)
Feb 18, 2016	26.44	26.84	26.30	26.78	187,614	+0.30(+1.14%)
Feb 17, 2016	26.79	27.02	26.29	26.48	191,931	-0.19(-0.70%)
Feb 16, 2016	26.54	26.82	26.33	26.67	245,576	+0.40(+1.53%)
Feb 12, 2016	26.37	26.26	26.26	26.26	238,187	+0.12(+0.47%)
Feb 11, 2016	25.56	26.24	25.56	26.14	210,559	+0.31(+1.19%)
Feb 10, 2016	25.99	26.41	25.82	25.83	251,979	-0.04(-0.17%)
Feb 09, 2016	25.83	26.24	25.62	25.88	184,433	-0.19(-0.71%)
Feb 08, 2016	26.33	26.33	25.65	26.06	308,767	-0.36(-1.36%)
Feb 05, 2016	26.86	26.86	26.41	26.42	297,020	-0.59(-2.17%)
Feb 04, 2016	26.99	27.22	26.65	27.01	209,419	-0.03(-0.11%)
Feb 03, 2016	27.10	27.34	26.58	27.04	377,580	+0.27(+1.02%)
Feb 02, 2016	26.42	26.83	26.04	26.77	208,792	+0.16(+0.59%)

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.