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 (%)
Feb 26, 2010	10.49	10.76	10.34	10.64	75,532	+0.13(+1.19%)
Feb 25, 2010	10.33	10.56	10.32	10.51	40,761	+0.04(+0.41%)
Feb 24, 2010	10.44	10.49	10.30	10.47	98,356	+0.10(+0.93%)
Feb 23, 2010	10.53	10.68	10.37	10.37	106,340	-0.20(-1.92%)
Feb 22, 2010	10.61	10.68	10.46	10.57	79,166	+0.00(+0.00%)
Feb 19, 2010	10.57	10.62	10.37	10.57	45,261	+0.01(+0.14%)
Feb 18, 2010	10.69	10.76	10.51	10.56	67,539	-0.18(-1.66%)
Feb 17, 2010	10.26	10.82	10.23	10.74	80,091	+0.54(+5.35%)
Feb 16, 2010	10.23	10.41	10.13	10.19	35,553	+0.07(+0.67%)
Feb 12, 2010	9.783	10.13	10.13	10.13	42,515	+0.23(+2.34%)
Feb 11, 2010	9.735	9.899	9.644	9.894	33,661	+0.23(+2.40%)
Feb 10, 2010	9.610	9.677	9.412	9.663	23,167	+0.08(+0.80%)
Feb 09, 2010	9.663	9.726	9.533	9.586	38,869	+0.00(+0.05%)
Feb 08, 2010	9.725	9.803	9.523	9.581	44,993	-0.13(-1.29%)
Feb 05, 2010	9.533	9.740	9.504	9.706	62,043	+0.23(+2.44%)
Feb 04, 2010	9.677	9.745	9.417	9.475	288,587	-0.27(-2.72%)
Feb 03, 2010	10.21	10.21	9.678	9.740	100,301	-0.53(-5.16%)
Feb 02, 2010	9.764	10.39	9.762	10.27	119,149	+0.47(+4.77%)

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.