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 28, 2019	53.05	53.84	52.59	53.35	687,244	+0.34(+0.64%)
Feb 27, 2019	52.79	53.23	52.49	53.01	363,996	-0.08(-0.15%)
Feb 26, 2019	53.61	53.64	52.71	53.10	419,223	-0.47(-0.88%)
Feb 25, 2019	53.30	53.98	53.18	53.57	549,914	+0.27(+0.50%)
Feb 22, 2019	52.78	53.97	51.62	53.30	587,142	+1.04(+1.99%)
Feb 21, 2019	52.00	52.42	51.45	52.26	342,086	-0.11(-0.22%)
Feb 20, 2019	52.49	52.60	51.42	52.37	446,043	-0.23(-0.43%)
Feb 19, 2019	53.31	53.40	52.37	52.60	419,582	-0.69(-1.29%)
Feb 15, 2019	52.97	53.41	52.69	53.29	416,395	+0.43(+0.81%)
Feb 14, 2019	53.06	54.01	52.65	52.86	518,999	-0.05(-0.09%)
Feb 13, 2019	52.97	53.23	52.53	52.91	241,001	-0.21(-0.40%)
Feb 12, 2019	53.75	53.78	52.45	53.12	401,912	-0.71(-1.33%)
Feb 11, 2019	53.49	53.93	53.35	53.83	286,859	-0.20(-0.38%)
Feb 08, 2019	53.41	54.07	53.41	54.04	262,403	+0.47(+0.88%)
Feb 07, 2019	53.68	54.13	53.46	53.57	288,207	-0.19(-0.35%)
Feb 06, 2019	53.84	53.87	53.35	53.75	269,804	-0.05(-0.09%)
Feb 05, 2019	54.00	54.00	53.07	53.80	324,544	-0.11(-0.20%)
Feb 04, 2019	53.01	54.15	52.58	53.91	271,718	+0.84(+1.58%)

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.