Indicators

Agree Realty Corp (NY: ADC )

61.74 +0.15 (+0.24%)

Streaming Delayed Price Updated: 11:24 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	59.11	60.35	57.44	60.02	1,850,261	-0.28(-0.47%)
Feb 27, 2020	63.41	63.42	60.30	60.31	508,939	-3.81(-5.94%)
Feb 26, 2020	64.08	65.60	63.72	64.12	438,318	+0.04(+0.07%)
Feb 25, 2020	65.51	65.51	63.39	64.07	721,366	-1.37(-2.09%)
Feb 24, 2020	65.99	66.55	64.87	65.45	844,439	-1.09(-1.65%)
Feb 21, 2020	66.51	67.28	65.69	66.54	798,952	+0.40(+0.61%)
Feb 20, 2020	64.12	66.57	64.12	66.14	512,479	+2.01(+3.14%)
Feb 19, 2020	64.99	64.99	63.71	64.12	313,606	-0.79(-1.21%)
Feb 18, 2020	64.88	65.11	64.44	64.91	279,734	+0.15(+0.23%)
Feb 14, 2020	63.93	64.79	63.77	64.76	490,714	+0.92(+1.44%)
Feb 13, 2020	63.11	64.15	63.11	63.84	246,856	+0.74(+1.17%)
Feb 12, 2020	63.75	63.77	62.68	63.11	323,183	-0.74(-1.16%)
Feb 11, 2020	64.94	65.31	63.70	63.85	391,010	-0.89(-1.37%)
Feb 10, 2020	64.77	64.90	64.19	64.73	594,188	+0.36(+0.56%)
Feb 07, 2020	64.18	64.50	63.93	64.38	291,006	+0.39(+0.61%)
Feb 06, 2020	63.61	64.43	63.51	63.98	267,096	+0.43(+0.67%)
Feb 05, 2020	63.77	63.91	63.13	63.56	588,123	-0.18(-0.29%)
Feb 04, 2020	63.51	64.08	63.13	63.74	245,935	+0.30(+0.47%)

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.