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 (%)
Sep 29, 2006	16.01	16.05	15.81	15.84	34,640	-0.22(-1.35%)
Sep 28, 2006	15.87	16.05	15.76	16.05	27,795	+0.19(+1.19%)
Sep 27, 2006	15.78	15.87	15.76	15.87	30,077	-0.08(-0.48%)
Sep 26, 2006	15.64	15.96	15.64	15.94	62,643	+0.23(+1.47%)
Sep 25, 2006	15.62	15.84	15.62	15.71	28,417	+0.13(+0.87%)
Sep 22, 2006	15.82	15.82	15.45	15.58	68,866	-0.24(-1.52%)
Sep 21, 2006	16.09	16.20	15.80	15.82	27,380	-0.32(-2.00%)
Sep 20, 2006	16.17	16.25	16.13	16.14	47,916	+0.02(+0.15%)
Sep 19, 2006	16.21	16.21	15.96	16.12	29,662	-0.06(-0.39%)
Sep 18, 2006	16.20	16.27	16.18	16.18	33,603	-0.10(-0.62%)
Sep 15, 2006	16.33	16.36	16.20	16.28	101,018	-0.05(-0.33%)
Sep 14, 2006	16.42	16.44	16.23	16.33	25,306	-0.08(-0.50%)
Sep 13, 2006	16.13	16.42	16.09	16.42	88,364	+0.22(+1.34%)
Sep 12, 2006	15.89	16.20	15.80	16.20	60,154	+0.31(+1.97%)
Sep 11, 2006	15.87	15.97	15.74	15.88	24,269	+0.00(+0.00%)
Sep 08, 2006	16.10	16.16	15.87	15.88	43,352	-0.20(-1.26%)
Sep 07, 2006	15.88	16.15	15.87	16.09	49,368	+0.15(+0.97%)
Sep 06, 2006	15.94	16.03	15.78	15.93	36,507	-0.00(-0.03%)
Sep 05, 2006	15.69	15.97	15.69	15.94	40,448	+0.27(+1.69%)

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.