Indicators

Agree Realty Corp (NY: ADC )

60.36 +0.18 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.08	40.08	40.08	0	-0.03(-0.08%)
Dec 28, 2017	40.09	40.14	39.77	40.11	134,514	+0.20(+0.51%)
Dec 27, 2017	39.91	40.06	39.78	39.91	135,549	+0.20(+0.51%)
Dec 26, 2017	39.70	39.89	39.22	39.71	165,250	+0.18(+0.45%)
Dec 22, 2017	39.52	39.74	39.31	39.53	214,528	+0.03(+0.08%)
Dec 21, 2017	40.07	40.07	39.29	39.50	345,890	-0.47(-1.17%)
Dec 20, 2017	40.63	40.99	39.91	39.96	442,374	-0.56(-1.38%)
Dec 19, 2017	41.12	41.80	40.32	40.53	839,194	-0.12(-0.31%)
Dec 18, 2017	39.88	40.96	39.83	40.65	700,646	+0.77(+1.93%)
Dec 15, 2017	39.62	40.09	39.62	39.88	733,319	+0.32(+0.82%)
Dec 14, 2017	39.36	39.62	39.16	39.55	314,421	+0.07(+0.18%)
Dec 13, 2017	38.84	39.72	38.81	39.49	306,840	+0.76(+1.97%)
Dec 12, 2017	38.10	38.91	38.10	38.72	275,428	+0.39(+1.01%)
Dec 11, 2017	38.31	38.53	38.15	38.34	265,514	+0.00(+0.00%)
Dec 08, 2017	38.33	38.68	37.84	38.34	233,943	+0.00(+0.00%)
Dec 07, 2017	37.60	38.24	37.51		282,959	+0.00(+0.00%)
Dec 06, 2017	37.63	37.77	37.31	37.70	182,210	+0.06(+0.16%)
Dec 05, 2017	37.96	38.01	37.59	37.64	126,138	-0.33(-0.87%)
Dec 04, 2017	38.27	38.27	37.93	37.97	2,130,548	-0.21(-0.55%)

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.