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 (%)
Jun 28, 2013	18.51	18.53	18.20	18.20	139,741	-0.30(-1.60%)
Jun 27, 2013	18.12	18.50	18.02	18.50	102,740	+0.44(+2.42%)
Jun 26, 2013	18.17	18.31	18.02	18.06	61,885	-0.01(-0.03%)
Jun 25, 2013	18.14	18.22	17.97	18.07	152,023	+0.08(+0.44%)
Jun 24, 2013	17.90	18.42	17.69	17.99	213,615	-0.14(-0.77%)
Jun 21, 2013	18.34	18.43	17.87	18.13	303,288	-0.01(-0.07%)
Jun 20, 2013	18.62	18.62	18.06	18.14	178,413	-0.62(-3.31%)
Jun 19, 2013	19.35	19.43	18.65	18.76	148,575	-0.55(-2.83%)
Jun 18, 2013	19.01	19.48	18.98	19.31	104,469	+0.37(+1.96%)
Jun 17, 2013	19.01	19.19	18.85	18.94	129,357	+0.01(+0.03%)
Jun 14, 2013	19.16	19.33	18.84	18.93	117,931	-0.24(-1.27%)
Jun 13, 2013	18.69	19.22	17.76	19.18	276,442	+0.29(+1.51%)
Jun 12, 2013	19.16	19.32	18.88	18.89	124,672	-0.30(-1.55%)
Jun 11, 2013	19.26	19.38	19.07	19.19	105,577	-0.22(-1.13%)
Jun 10, 2013	19.24	19.52	19.09	19.41	94,265	+0.24(+1.24%)
Jun 07, 2013	19.50	19.50	19.07	19.17	129,628	-0.26(-1.32%)
Jun 06, 2013	19.25	19.48	19.08	19.43	165,542	+0.10(+0.54%)
Jun 05, 2013	19.87	19.89	19.31	19.32	111,234	-0.50(-2.52%)
Jun 04, 2013	20.36	20.46	19.81	19.82	174,260	-0.58(-2.86%)

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.