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 28, 2017	37.16	37.35	36.81	36.95	409,087	-0.34(-0.90%)
Feb 27, 2017	37.34	38.05	37.26	37.29	314,273	-0.49(-1.30%)
Feb 24, 2017	36.45	37.95	36.27	37.78	362,316	+1.58(+4.36%)
Feb 23, 2017	36.62	36.62	35.92	36.20	187,895	-0.22(-0.59%)
Feb 22, 2017	36.82	37.14	35.77	36.42	390,046	-0.45(-1.23%)
Feb 21, 2017	36.23	37.02	36.12	36.87	422,331	+0.63(+1.73%)
Feb 17, 2017		36.24	36.24	36.24	0	+0.43(+1.21%)
Feb 16, 2017	35.73	36.07	35.60	35.81	382,360	+0.17(+0.48%)
Feb 15, 2017	35.25	35.78	34.98	35.64	246,474	+0.09(+0.25%)
Feb 14, 2017	35.70	35.78	35.14	35.55	173,188	-0.31(-0.85%)
Feb 13, 2017	35.90	36.04	35.49	35.86	164,519	+0.08(+0.23%)
Feb 10, 2017	35.17	35.86	35.15	35.77	141,149	+0.39(+1.12%)
Feb 09, 2017	34.92	35.57	34.65	35.38	166,535	+0.33(+0.93%)
Feb 08, 2017	35.02	35.31	34.77	35.05	153,169	+0.26(+0.75%)
Feb 07, 2017	34.93	35.10	34.73	34.79	175,135	-0.10(-0.30%)
Feb 06, 2017	34.93	35.16	34.75	34.90	152,304	+0.00(+0.00%)
Feb 03, 2017	35.04	35.23	34.81	34.90	161,323	+0.13(+0.39%)
Feb 02, 2017	34.67	35.06	34.61	34.76	163,877	+0.28(+0.82%)

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.