Indicators

Agree Realty Corp (NY: ADC )

61.95 +0.36 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	25.36	26.38	25.29	26.33	402,815	+1.13(+4.50%)
Jan 28, 2016	24.91	25.34	24.89	25.20	233,162	+0.41(+1.64%)
Jan 27, 2016	24.98	25.11	24.61	24.79	193,008	-0.19(-0.77%)
Jan 26, 2016	24.64	25.10	24.47	24.99	334,524	+0.39(+1.60%)
Jan 25, 2016	24.57	24.84	24.24	24.59	217,292	+0.01(+0.03%)
Jan 22, 2016	23.71	24.61	23.71	24.59	308,902	+1.02(+4.33%)
Jan 21, 2016	23.74	24.04	23.27	23.57	329,384	-0.09(-0.39%)
Jan 20, 2016	23.57	23.93	22.97	23.66	395,382	+0.05(+0.21%)
Jan 19, 2016	23.26	23.67	23.26	23.61	213,253	+0.41(+1.75%)
Jan 15, 2016	23.10	23.20	23.20	23.20	209,037	-0.19(-0.82%)
Jan 14, 2016	23.23	23.56	22.95	23.40	191,581	+0.22(+0.95%)
Jan 13, 2016	23.50	23.74	22.95	23.17	134,878	-0.32(-1.37%)
Jan 12, 2016	23.77	23.77	23.22	23.50	161,183	-0.14(-0.60%)
Jan 11, 2016	23.47	23.83	23.47	23.64	133,985	+0.18(+0.76%)
Jan 08, 2016	24.19	24.29	23.42	23.46	206,503	-0.60(-2.49%)
Jan 07, 2016	24.33	24.54	24.04	24.06	134,259	-0.45(-1.83%)
Jan 06, 2016	24.19	24.57	24.14	24.51	150,679	+0.14(+0.56%)
Jan 05, 2016	23.79	24.48	23.76	24.37	133,685	+0.60(+2.52%)

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.