Indicators

Agree Realty Corp (NY: ADC )

60.25 -0.11 (-0.18%)

Streaming Delayed Price Updated: 11:29 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.54	12.59	12.47	12.50	36,264	-0.04(-0.30%)
Apr 28, 2011	12.48	12.61	12.39	12.54	50,827	+0.02(+0.13%)
Apr 27, 2011	12.35	12.54	12.35	12.52	46,873	+0.15(+1.21%)
Apr 26, 2011	12.40	12.61	12.36	12.37	97,521	+0.02(+0.13%)
Apr 25, 2011	12.30	12.48	12.23	12.35	61,146	-0.10(-0.82%)
Apr 21, 2011	12.57	12.59	12.39	12.46	52,650	-0.04(-0.34%)
Apr 20, 2011	12.54	12.66	12.41	12.50	139,071	+0.06(+0.47%)
Apr 19, 2011	12.30	12.46	12.27	12.44	45,093	+0.17(+1.35%)
Apr 18, 2011	12.25	12.31	12.16	12.27	81,826	-0.19(-1.50%)
Apr 15, 2011	12.43	12.62	12.38	12.46	197,524	-0.04(-0.30%)
Apr 14, 2011	11.96	12.56	11.96	12.50	284,450	+0.46(+3.86%)
Apr 13, 2011	12.03	12.11	11.90	12.03	99,370	+0.02(+0.18%)
Apr 12, 2011	12.13	12.14	11.99	12.01	65,241	-0.12(-0.97%)
Apr 11, 2011	11.76	12.16	11.76	12.13	176,246	+0.35(+2.99%)
Apr 08, 2011	11.84	11.97	11.70	11.78	89,923	+0.01(+0.05%)
Apr 07, 2011	11.97	12.09	11.76	11.77	108,748	-0.22(-1.83%)
Apr 06, 2011	12.10	12.15	11.97	11.99	40,478	-0.07(-0.62%)
Apr 05, 2011	12.05	12.12	11.88	12.07	72,865	+0.02(+0.13%)
Apr 04, 2011	12.07	12.12	11.95	12.05	66,751	-0.02(-0.18%)

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.