Indicators

Agree Realty Corp (NY: ADC )

61.95 +0.36 (+0.58%)

Official Closing 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 (%)
Jan 31, 2005	13.93	14.03	13.89	13.93	25,924	+0.02(+0.17%)
Jan 28, 2005	13.90	14.01	13.74	13.91	23,020	+0.02(+0.17%)
Jan 27, 2005	14.00	14.08	13.80	13.89	50,189	-0.09(-0.62%)
Jan 26, 2005	14.03	14.03	13.94	13.97	36,293	-0.04(-0.31%)
Jan 25, 2005	14.01	14.02	13.93	14.02	40,649	+0.01(+0.07%)
Jan 24, 2005	14.08	14.18	13.93	14.01	33,182	-0.02(-0.17%)
Jan 21, 2005	14.03	14.20	14.01	14.03	27,168	+0.02(+0.17%)
Jan 20, 2005	14.01	14.06	13.93	14.01	127,339	-0.16(-1.12%)
Jan 19, 2005	14.20	14.20	14.07	14.17	17,628	+0.01(+0.07%)
Jan 18, 2005	13.91	14.16	13.91	14.16	32,145	+0.37(+2.66%)
Jan 14, 2005	13.81	13.87	13.68	13.79	36,708	-0.05(-0.35%)
Jan 13, 2005	13.72	13.86	13.62	13.84	27,998	+0.19(+1.41%)
Jan 12, 2005	13.69	13.74	13.38	13.65	65,743	-0.12(-0.84%)
Jan 11, 2005	14.03	14.05	13.66	13.76	35,671	-0.22(-1.59%)
Jan 10, 2005	14.22	14.22	13.94	13.98	52,885	-0.20(-1.39%)
Jan 07, 2005	13.97	14.22	13.94	14.18	77,357	+0.33(+2.40%)
Jan 06, 2005	14.22	14.26	13.79	13.85	123,398	-0.36(-2.51%)
Jan 05, 2005	14.83	14.83	14.11	14.20	170,477	-0.86(-5.73%)
Jan 04, 2005	15.13	15.15	15.07	15.07	16,384	-0.03(-0.19%)

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.