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, 2022	58.52	59.20	57.62	58.26	681,654	-0.74(-1.26%)
Feb 25, 2022	58.09	59.24	58.18	59.00	646,862	+1.12(+1.94%)
Feb 24, 2022	56.15	58.07	55.76	57.88	671,646	+1.21(+2.14%)
Feb 23, 2022	57.75	58.14	56.61	56.67	643,656	-0.61(-1.06%)
Feb 22, 2022	57.72	57.72	56.82	57.27	1,009,677	-0.29(-0.50%)
Feb 18, 2022				57.56	0	+0.07(+0.13%)
Feb 17, 2022	57.13	57.62	56.75	57.49	745,643	+0.15(+0.27%)
Feb 16, 2022	56.99	57.66	56.90	57.34	389,525	+0.45(+0.80%)
Feb 15, 2022	57.09	57.38	56.76	56.89	485,312	+0.09(+0.16%)
Feb 14, 2022	57.10	57.49	56.57	56.80	647,965	-0.26(-0.46%)
Feb 11, 2022	56.86	57.61	56.46	57.06	588,681	+0.61(+1.07%)
Feb 10, 2022	57.01	58.02	56.34	56.45	547,783	-1.17(-2.03%)
Feb 09, 2022	57.13	57.63	56.92	57.62	1,170,979	+0.84(+1.48%)
Feb 08, 2022	57.05	57.25	56.62	56.78	801,373	-0.38(-0.67%)
Feb 07, 2022	57.19	57.57	56.99	57.16	405,939	-0.04(-0.06%)
Feb 04, 2022	57.32	57.70	56.71	57.19	489,084	-0.56(-0.97%)
Feb 03, 2022	58.19		57.74	57.75	403,276	-0.75(-1.28%)
Feb 02, 2022	58.55	58.76	58.19	58.51	534,668	-0.01(-0.02%)

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.