Indicators

Agree Realty Corp (NY: ADC )

61.89 +0.30 (+0.49%)

Streaming Delayed Price Updated: 12:49 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.39	14.49	14.37	14.44	29,657	+0.09(+0.64%)
Feb 26, 2004	14.32	14.34	13.98	14.34	85,031	+0.07(+0.51%)
Feb 25, 2004	14.58	14.61	14.25	14.27	46,248	-0.42(-2.89%)
Feb 24, 2004	14.67	14.71	14.42	14.70	54,129	-0.02(-0.13%)
Feb 23, 2004	14.66	14.78	14.66	14.72	33,805	+0.00(+0.00%)
Feb 20, 2004	14.73	14.74	14.69	14.72	5,184	+0.00(+0.00%)
Feb 19, 2004	14.70	14.78	14.70	14.72	27,998	+0.02(+0.13%)
Feb 18, 2004	14.68	14.70	14.61	14.70	17,835	+0.01(+0.10%)
Feb 17, 2004	14.75	14.88	14.64	14.68	26,753	-0.05(-0.33%)
Feb 13, 2004	14.72	14.83	14.72	14.73	17,213	+0.03(+0.23%)
Feb 12, 2004	14.83	14.83	14.66	14.70	18,872	-0.13(-0.88%)
Feb 11, 2004	14.61	14.83	14.61	14.83	27,583	+0.23(+1.59%)
Feb 10, 2004	14.51	14.64	14.47	14.60	23,020	+0.11(+0.77%)
Feb 09, 2004	14.44	14.49	14.43	14.48	24,887	+0.07(+0.50%)
Feb 06, 2004	14.44	14.56	14.38	14.41	49,774	-0.10(-0.70%)
Feb 05, 2004	14.51	14.52	14.44	14.51	37,538	-0.01(-0.10%)
Feb 04, 2004	14.59	14.59	14.50	14.53	42,100	-0.11(-0.72%)
Feb 03, 2004	14.25	14.68	14.25	14.63	82,542	+0.36(+2.53%)

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.