Indicators

Agree Realty Corp (NY: ADC )

61.95 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.10	12.51	12.10	12.30	233,095	+0.53(+4.46%)
Jul 28, 2011	11.64	12.09	11.64	11.77	97,475	+0.05(+0.42%)
Jul 27, 2011	12.05	12.05	11.71	11.72	97,807	-0.32(-2.65%)
Jul 26, 2011	12.11	12.20	12.03	12.04	62,570	-0.11(-0.94%)
Jul 25, 2011	12.28	12.33	12.06	12.16	49,409	-0.25(-2.05%)
Jul 22, 2011	12.46	12.46	12.37	12.41	49,496	-0.16(-1.29%)
Jul 21, 2011	12.41	12.63	12.41	12.57	74,569	+0.23(+1.84%)
Jul 20, 2011	12.28	12.38	12.14	12.35	77,226	+0.07(+0.57%)
Jul 19, 2011	12.33	12.37	12.20	12.28	83,525	-0.03(-0.22%)
Jul 18, 2011	12.46	12.46	12.22	12.30	106,407	-0.17(-1.39%)
Jul 15, 2011	12.61	12.71	12.44	12.48	80,022	-0.11(-0.86%)
Jul 14, 2011	12.56	12.67	12.40	12.59	130,403	-0.03(-0.21%)
Jul 13, 2011	12.66	12.92	12.52	12.61	190,320	+0.06(+0.47%)
Jul 12, 2011	12.49	12.78	12.49	12.55	150,662	+0.06(+0.52%)
Jul 11, 2011	12.30	12.63	12.30	12.49	165,760	+0.03(+0.22%)
Jul 08, 2011	12.23	12.49	12.21	12.46	84,620	+0.08(+0.61%)
Jul 07, 2011	12.30	12.48	12.27	12.38	103,991	+0.17(+1.42%)
Jul 06, 2011	12.13	12.29	12.10	12.21	129,578	+0.06(+0.49%)
Jul 05, 2011	12.01	12.18	11.81	12.15	118,679	+0.11(+0.94%)

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.