Indicators

Agree Realty Corp (NY: ADC )

57.22 -0.55 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.58	35.33	34.58	35.06	276,735	+0.43(+1.23%)
Jan 30, 2017	34.51	34.84	34.20	34.63	264,036	+0.03(+0.09%)
Jan 27, 2017	34.97	34.97	34.30	34.60	289,566	-0.23(-0.67%)
Jan 26, 2017	34.62	34.86	34.45	34.83	305,483	+0.01(+0.04%)
Jan 25, 2017	35.07	35.21	34.65	34.82	302,785	-0.26(-0.75%)
Jan 24, 2017	34.80	35.16	34.80	35.08	200,649	+0.18(+0.51%)
Jan 23, 2017	34.38	34.95	34.34	34.90	139,420	+0.52(+1.52%)
Jan 20, 2017	33.71	34.41	33.60	34.38	226,377	+0.57(+1.68%)
Jan 19, 2017	34.31	34.38	33.74	33.81	196,860	-0.72(-2.08%)
Jan 18, 2017	34.39	34.84	34.30	34.53	369,196	+0.04(+0.13%)
Jan 17, 2017	34.28	34.75	34.15	34.48	228,167	+0.25(+0.74%)
Jan 13, 2017		34.23	34.23	34.23	0	-0.09(-0.26%)
Jan 12, 2017	34.43	34.43	33.81	34.32	225,224	+0.07(+0.22%)
Jan 11, 2017	34.20	34.47	33.83	34.24	181,691	+0.07(+0.22%)
Jan 10, 2017	34.24	34.53	33.94	34.17	450,878	-0.16(-0.48%)
Jan 09, 2017	34.74	34.97	34.33	34.33	256,234	-0.36(-1.03%)
Jan 06, 2017	34.77	35.26	34.59	34.69	296,944	-0.49(-1.40%)
Jan 05, 2017	34.01	35.30	33.45	35.19	360,562	-0.13(-0.38%)
Jan 04, 2017	34.72	35.45	34.63	35.32	256,068	+0.78(+2.25%)

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.