Indicators

Agree Realty Corp (NY: ADC )

61.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	52.84	53.63	52.38	53.14	689,987	+0.34(+0.64%)
Feb 27, 2019	52.58	53.02	52.28	52.80	365,448	-0.08(-0.15%)
Feb 26, 2019	53.40	53.43	52.50	52.88	420,897	-0.47(-0.88%)
Feb 25, 2019	53.09	53.77	52.97	53.35	552,108	+0.27(+0.50%)
Feb 22, 2019	52.57	53.76	51.41	53.09	589,485	+1.03(+1.99%)
Feb 21, 2019	51.79	52.21	51.24	52.05	343,451	-0.11(-0.22%)
Feb 20, 2019	52.29	52.39	51.21	52.16	447,823	-0.23(-0.43%)
Feb 19, 2019	53.09	53.19	52.16	52.39	421,256	-0.69(-1.29%)
Feb 15, 2019	52.76	53.20	52.48	53.08	418,057	+0.43(+0.81%)
Feb 14, 2019	52.85	53.80	52.44	52.65	521,071	-0.05(-0.09%)
Feb 13, 2019	52.75	53.02	52.32	52.70	241,963	-0.21(-0.40%)
Feb 12, 2019	53.54	53.57	52.24	52.91	403,516	-0.71(-1.33%)
Feb 11, 2019	53.28	53.72	53.14	53.62	288,004	-0.20(-0.38%)
Feb 08, 2019	53.20	53.85	53.20	53.82	263,450	+0.47(+0.88%)
Feb 07, 2019	53.47	53.92	53.25	53.35	289,357	-0.19(-0.35%)
Feb 06, 2019	53.63	53.66	53.13	53.54	270,881	-0.05(-0.09%)
Feb 05, 2019	53.79	53.79	52.86	53.59	325,839	-0.11(-0.20%)
Feb 04, 2019	52.80	53.94	52.37	53.69	272,803	+0.83(+1.58%)

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.