Indicators

Agree Realty Corp (NY: ADC )

60.07 -0.08 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	18.66	18.96	18.60	18.94	88,706	+0.16(+0.84%)
Sep 27, 2013	18.77	18.92	18.74	18.79	34,023	-0.10(-0.53%)
Sep 26, 2013	18.70	19.04	18.69	18.89	92,186	+0.15(+0.80%)
Sep 25, 2013	18.48	18.81	18.43	18.74	120,449	+0.33(+1.82%)
Sep 24, 2013	18.49	18.56	18.33	18.40	67,061	-0.04(-0.20%)
Sep 23, 2013	18.42	18.59	18.22	18.44	75,791	+0.02(+0.10%)
Sep 20, 2013	18.67	18.74	18.39	18.42	138,693	-0.17(-0.93%)
Sep 19, 2013	18.35	18.64	18.35	18.59	110,923	+0.22(+1.21%)
Sep 18, 2013	17.55	18.41	17.42	18.37	113,486	+0.80(+4.55%)
Sep 17, 2013	17.42	17.61	17.42	17.57	56,411	+0.12(+0.71%)
Sep 16, 2013	17.71	17.71	17.37	17.45	111,164	-0.06(-0.35%)
Sep 13, 2013	17.30	17.51	17.25	17.51	104,944	+0.21(+1.22%)
Sep 12, 2013	17.47	17.56	17.29	17.30	59,929	-0.09(-0.53%)
Sep 11, 2013	17.03	17.42	16.96	17.39	113,778	+0.40(+2.33%)
Sep 10, 2013	17.03	17.06	16.86	17.00	82,493	+0.14(+0.81%)
Sep 09, 2013	16.68	16.87	16.65	16.86	100,914	+0.18(+1.08%)
Sep 06, 2013	16.68	16.81	16.63	16.68	151,769	+0.08(+0.48%)
Sep 05, 2013	16.79	16.83	16.50	16.60	167,360	-0.15(-0.89%)
Sep 04, 2013	16.57	16.85	16.54	16.75	61,311	+0.15(+0.90%)

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.