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 (%)
Jul 29, 2005	14.87	14.90	14.68	14.78	29,662	-0.07(-0.49%)
Jul 28, 2005	14.61	14.85	14.61	14.85	28,210	+0.25(+1.68%)
Jul 27, 2005	14.59	14.65	14.50	14.60	25,306	+0.04(+0.27%)
Jul 26, 2005	14.63	14.68	14.54	14.56	60,154	-0.03(-0.20%)
Jul 25, 2005	14.41	14.61	14.39	14.59	44,804	+0.01(+0.07%)
Jul 22, 2005	14.56	14.63	14.51	14.58	34,433	+0.05(+0.33%)
Jul 21, 2005	14.58	14.59	14.46	14.54	31,529	-0.12(-0.82%)
Jul 20, 2005	14.54	14.76	14.41	14.66	92,928	+0.16(+1.10%)
Jul 19, 2005	14.33	14.50	14.29	14.50	15,764	+0.18(+1.25%)
Jul 18, 2005	14.32	14.34	14.20	14.32	22,609	+0.02(+0.13%)
Jul 15, 2005	14.28	14.34	14.23	14.30	28,002	+0.02(+0.13%)
Jul 14, 2005	14.58	14.60	14.24	14.28	32,151	-0.27(-1.82%)
Jul 13, 2005	14.66	14.66	14.46	14.54	78,823	-0.09(-0.59%)
Jul 12, 2005	14.63	14.68	14.56	14.63	29,454	-0.12(-0.82%)
Jul 11, 2005	14.61	14.90	14.61	14.75	48,953	+0.10(+0.69%)
Jul 08, 2005	14.56	14.66	14.45	14.65	64,925	+0.10(+0.70%)
Jul 07, 2005	14.53	14.55	14.46	14.55	21,572	-0.00(-0.03%)
Jul 06, 2005	14.58	14.62	14.46	14.55	33,810	-0.03(-0.20%)
Jul 05, 2005	14.49	14.63	14.44	14.58	55,798	+0.02(+0.13%)

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.