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 29, 2012	13.69	13.69	13.44	13.45	203,100	-0.17(-1.23%)
Feb 28, 2012	13.83	13.84	13.51	13.62	142,845	-0.21(-1.50%)
Feb 27, 2012	13.94	14.00	13.72	13.82	78,491	-0.13(-0.96%)
Feb 24, 2012	13.87	14.01	13.87	13.96	38,665	-0.04(-0.32%)
Feb 23, 2012	13.78	14.01	13.76	14.00	104,219	+0.26(+1.87%)
Feb 22, 2012	14.05	14.10	13.74	13.74	93,082	-0.36(-2.58%)
Feb 21, 2012	14.10	14.18	13.90	14.11	99,629	+0.06(+0.40%)
Feb 17, 2012	14.00	14.19	13.87	14.05	43,589	+0.10(+0.68%)
Feb 16, 2012	13.68	14.11	13.68	13.96	86,217	+0.27(+2.01%)
Feb 15, 2012	13.90	14.01	13.59	13.68	115,056	-0.21(-1.53%)
Feb 14, 2012	14.05	14.05	13.87	13.90	56,209	-0.17(-1.20%)
Feb 13, 2012	14.12	14.34	14.01	14.06	98,852	+0.08(+0.60%)
Feb 10, 2012	13.87	14.02	13.87	13.98	80,570	-0.01(-0.04%)
Feb 09, 2012	14.28	14.28	13.98	13.99	47,087	-0.21(-1.46%)
Feb 08, 2012	14.35	14.39	14.10	14.19	84,928	-0.10(-0.67%)
Feb 07, 2012	14.23	14.33	14.21	14.29	30,953	+0.08(+0.59%)
Feb 06, 2012	14.19	14.29	14.19	14.20	43,173	-0.03(-0.20%)
Feb 03, 2012	14.51	14.51	14.03	14.23	139,192	-0.10(-0.70%)
Feb 02, 2012	14.25	14.43	14.04	14.33	81,421	+0.03(+0.23%)

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.