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 30, 2004	14.06	14.30	14.04	14.30	23,135	+0.20(+1.41%)
Jan 29, 2004	14.06	14.21	13.99	14.10	45,238	+0.06(+0.45%)
Jan 28, 2004	13.87	14.10	13.85	14.04	52,055	+0.19(+1.40%)
Jan 27, 2004	13.85	13.89	13.80	13.85	97,500	+0.03(+0.21%)
Jan 26, 2004	13.82	13.85	13.78	13.82	70,233	-0.00(-0.04%)
Jan 23, 2004	13.80	13.82	13.79	13.82	53,707	+0.02(+0.18%)
Jan 22, 2004	13.79	13.80	13.75	13.80	42,759	+0.01(+0.07%)
Jan 21, 2004	13.65	13.80	13.58	13.79	44,825	+0.08(+0.57%)
Jan 20, 2004	13.67	13.74	13.63	13.71	54,740	+0.04(+0.28%)
Jan 16, 2004	13.79	13.79	13.67	13.67	21,070	-0.11(-0.81%)
Jan 15, 2004	13.71	13.80	13.71	13.78	50,815	+0.07(+0.53%)
Jan 14, 2004	13.68	13.74	13.63	13.71	33,257	+0.06(+0.46%)
Jan 13, 2004	13.54	13.65	13.52	13.65	32,018	+0.15(+1.15%)
Jan 12, 2004	13.46	13.60	13.42	13.49	22,722	+0.01(+0.07%)
Jan 09, 2004	13.40	13.52	13.39	13.48	26,234	+0.07(+0.51%)
Jan 08, 2004	13.53	13.53	13.41	13.41	21,896	-0.14(-1.04%)
Jan 07, 2004	13.65	13.69	13.60	13.55	31,398	-0.02(-0.18%)
Jan 06, 2004	13.39	13.62	13.39	13.58	52,881	+0.18(+1.37%)
Jan 05, 2004	13.63	13.63	13.36	13.40	70,439	-0.26(-1.88%)

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.