Indicators

Agree Realty Corp (NY: ADC )

74.83 +0.43 (+0.58%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	12.16	12.17	11.94	11.96	165,252	-0.13(-1.06%)
Jan 28, 2011	12.53	12.58	12.01	12.09	200,209	-0.34(-2.77%)
Jan 27, 2011	12.47	12.57	12.40	12.44	65,378	+0.02(+0.12%)
Jan 26, 2011	12.44	12.71	12.36	12.42	102,413	+0.04(+0.33%)
Jan 25, 2011	12.15	12.43	12.15	12.38	65,670	+0.11(+0.92%)
Jan 24, 2011	12.18	12.48	12.08	12.27	144,296	+0.15(+1.27%)
Jan 21, 2011	12.13	12.21	12.00	12.11	69,883	+0.05(+0.43%)
Jan 20, 2011	12.07	12.28	12.01	12.06	66,857	-0.09(-0.72%)
Jan 19, 2011	12.12	12.20	11.95	12.15	186,153	-0.10(-0.84%)
Jan 18, 2011	12.38	12.46	12.12	12.25	175,516	-0.12(-1.00%)
Jan 14, 2011	12.02	12.55	11.96	12.38	229,832	+0.39(+3.26%)
Jan 13, 2011	12.32	12.32	11.95	11.99	267,964	-0.20(-1.61%)
Jan 12, 2011	12.27	12.35	12.04	12.18	186,876	+0.02(+0.13%)
Jan 11, 2011	12.19	12.25	12.09	12.17	227,043	+0.05(+0.43%)
Jan 10, 2011	12.00	12.31	11.86	12.11	229,876	+0.12(+1.03%)
Jan 07, 2011	11.56	12.09	11.50	11.99	490,995	+0.64(+5.62%)
Jan 06, 2011	11.81	11.83	11.09	11.35	617,098	-0.54(-4.50%)
Jan 05, 2011	12.41	12.46	11.69	11.89	679,869	-0.60(-4.78%)
Jan 04, 2011	13.44	13.50	12.25	12.48	936,388	-0.92(-6.84%)

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.