Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.267	6.590	5.925	6.590	75,711	+0.11(+1.71%)
Nov 26, 2008	5.419	6.479	5.399	6.479	102,719	+0.91(+16.36%)
Nov 25, 2008	5.568	5.689	5.158	5.568	144,362	-0.08(-1.45%)
Nov 24, 2008	5.375	5.737	4.999	5.650	190,669	+0.15(+2.81%)
Nov 21, 2008	4.768	5.751	4.025	5.496	295,808	+0.93(+20.25%)
Nov 20, 2008	4.821	5.245	4.498	4.570	165,084	-0.40(-7.96%)
Nov 19, 2008	5.284	5.380	4.966	4.966	135,399	-0.34(-6.36%)
Nov 18, 2008	5.607	5.920	4.720	5.303	365,907	-0.29(-5.17%)
Nov 17, 2008	6.161	6.267	5.462	5.592	234,880	-0.62(-9.94%)
Nov 14, 2008	7.207	7.207	6.156	6.209	0	-1.06(-14.59%)
Nov 13, 2008	7.019	7.270	6.296	7.270	183,404	+0.27(+3.79%)
Nov 12, 2008	7.718	7.718	6.952	7.005	138,689	-0.72(-9.30%)
Nov 11, 2008	8.412	8.412	7.598	7.723	156,758	-0.81(-9.54%)
Nov 10, 2008	9.039	9.039	8.509	8.538	164,282	-0.56(-6.15%)
Nov 07, 2008	8.991	9.227	8.827	9.097	0	+0.01(+0.16%)
Nov 06, 2008	8.870	9.333	8.543	9.083	135,200	+0.21(+2.39%)
Nov 05, 2008	9.488	9.488	8.866	8.870	110,947	-0.80(-8.23%)
Nov 04, 2008	9.989	9.999	9.266	9.666	87,705	-0.08(-0.84%)

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.