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 (%)
May 28, 2021	61.91	62.17	61.72	62.01	666,930	+0.45(+0.73%)
May 27, 2021	62.34	62.49	61.35	61.56	1,348,428	-0.59(-0.94%)
May 26, 2021	62.17	62.61	61.91	62.15	450,668	+0.24(+0.38%)
May 25, 2021	61.79	62.27	61.33	61.91	893,691	+0.33(+0.53%)
May 24, 2021	61.06	61.81	60.94	61.58	875,297	+0.87(+1.43%)
May 21, 2021	60.79	61.09	60.48	60.71	845,045	-0.11(-0.19%)
May 20, 2021	60.05	60.90	60.05	60.83	524,249	+0.66(+1.10%)
May 19, 2021	60.01	60.26	59.66	60.17	731,230	-0.23(-0.38%)
May 18, 2021	60.90	61.36	60.38	60.40	701,520	-0.64(-1.05%)
May 17, 2021	61.13	61.23	60.66	61.04	530,695	-0.16(-0.26%)
May 14, 2021	60.76	61.67	60.71	61.20	578,739	+0.85(+1.41%)
May 13, 2021	59.44	60.64	59.25	60.34	661,059	+0.98(+1.64%)
May 12, 2021	59.97	60.53	59.09	59.37	448,917	-0.85(-1.42%)
May 11, 2021	61.40	61.40	59.79	60.22	333,626	-1.62(-2.62%)
May 10, 2021	62.21	62.42	61.76	61.84	532,153	-0.05(-0.09%)
May 07, 2021	61.56	61.96	61.40	61.89	477,032	+0.45(+0.73%)
May 06, 2021	61.32	61.90	60.97	61.44	838,270	+0.12(+0.20%)
May 05, 2021	62.04	62.20	60.70	61.32	870,107	-1.13(-1.80%)
May 04, 2021	63.14	64.21	62.17	62.45	818,852	-0.01(-0.01%)

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.