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 (%)
Apr 28, 2006	15.12	15.30	15.04	15.16	108,881	+0.09(+0.61%)
Apr 27, 2006	15.22	15.29	15.00	15.07	98,511	-0.17(-1.14%)
Apr 26, 2006	15.01	15.33	15.00	15.24	72,794	+0.23(+1.54%)
Apr 25, 2006	15.09	15.09	14.81	15.01	120,910	-0.05(-0.35%)
Apr 24, 2006	15.04	15.08	14.90	15.06	58,277	-0.02(-0.13%)
Apr 21, 2006	15.14	15.16	14.96	15.08	44,174	+0.03(+0.19%)
Apr 20, 2006	15.04	15.16	14.94	15.05	75,076	-0.01(-0.10%)
Apr 19, 2006	14.78	15.08	14.78	15.07	85,860	+0.24(+1.63%)
Apr 18, 2006	14.42	14.83	14.42	14.83	94,571	+0.38(+2.64%)
Apr 17, 2006	14.54	14.54	14.40	14.45	39,404	-0.01(-0.07%)
Apr 13, 2006	14.46	14.57	14.42	14.46	23,435	-0.00(-0.03%)
Apr 12, 2006	14.44	14.55	14.39	14.46	32,560	+0.05(+0.37%)
Apr 11, 2006	14.47	14.49	14.25	14.41	74,246	-0.03(-0.23%)
Apr 10, 2006	14.80	14.80	14.37	14.44	88,142	-0.38(-2.57%)
Apr 07, 2006	15.00	15.06	14.71	14.82	45,626	-0.13(-0.84%)
Apr 06, 2006	14.98	15.06	14.89	14.95	57,655	-0.02(-0.16%)
Apr 05, 2006	14.99	15.14	14.87	14.97	77,565	-0.06(-0.42%)
Apr 04, 2006	15.15	15.25	15.03	15.03	74,246	-0.15(-1.02%)

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.