Indicators

Agree Realty Corp (NY: ADC )

61.44 +0.47 (+0.77%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.38	37.46	37.06	37.38	195,825	+0.00(+0.00%)
Jul 28, 2017	37.29	37.67	37.16	37.38	298,002	+0.10(+0.26%)
Jul 27, 2017	37.07	37.48	36.91	37.29	357,162	+0.08(+0.20%)
Jul 26, 2017	36.43	37.32	36.35	37.21	479,617	+0.88(+2.43%)
Jul 25, 2017	36.05	36.61	35.35	36.33	580,324	+0.61(+1.70%)
Jul 24, 2017	36.02	36.02	35.60	35.72	275,948	-0.21(-0.57%)
Jul 21, 2017	36.48	36.48	35.70	35.92	218,194	+0.00(+0.00%)
Jul 20, 2017	36.24	36.30	35.89	35.92	214,898	-0.16(-0.44%)
Jul 19, 2017	36.11	36.22	35.97	36.08	202,319	+0.05(+0.13%)
Jul 18, 2017	36.30	36.30	35.79	36.04	265,448	+0.19(+0.53%)
Jul 17, 2017	35.64	36.17	35.47	35.85	394,517	+0.21(+0.58%)
Jul 14, 2017	35.22	35.84	35.22	35.64	195,674	+0.55(+1.58%)
Jul 13, 2017	35.51	35.60	34.97	35.09	221,318	-0.43(-1.20%)
Jul 12, 2017	35.12	35.71	34.97	35.51	261,654	+0.79(+2.28%)
Jul 11, 2017	34.80	34.84	34.27	34.72	280,501	+0.04(+0.11%)
Jul 10, 2017	35.19	35.35	34.67	34.68	237,736	-0.49(-1.40%)
Jul 07, 2017	34.98	35.25	34.84	35.18	264,424	+0.37(+1.07%)
Jul 06, 2017	34.47	35.21	34.26	34.81	719,643	+0.12(+0.35%)
Jul 05, 2017	34.78	34.87	34.49	34.68	437,800	-0.10(-0.28%)

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.