Indicators

Agree Realty Corp (NY: ADC )

59.49 +1.14 (+1.95%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	25.46	26.49	25.40	26.44	401,144	+1.14(+4.50%)
Jan 28, 2016	25.01	25.45	24.99	25.30	232,195	+0.41(+1.64%)
Jan 27, 2016	25.08	25.22	24.71	24.90	192,207	-0.19(-0.77%)
Jan 26, 2016	24.74	25.20	24.57	25.09	333,136	+0.39(+1.59%)
Jan 25, 2016	24.67	24.95	24.34	24.70	216,390	+0.01(+0.03%)
Jan 22, 2016	23.81	24.71	23.81	24.69	307,621	+1.02(+4.33%)
Jan 21, 2016	23.84	24.14	23.37	23.66	328,018	-0.09(-0.39%)
Jan 20, 2016	23.66	24.03	23.06	23.76	393,741	+0.05(+0.21%)
Jan 19, 2016	23.36	23.76	23.36	23.71	212,368	+0.41(+1.75%)
Jan 15, 2016	23.20	23.30	23.30	23.30	208,170	-0.19(-0.82%)
Jan 14, 2016	23.33	23.66	23.04	23.49	190,786	+0.22(+0.95%)
Jan 13, 2016	23.59	23.84	23.05	23.27	134,319	-0.32(-1.37%)
Jan 12, 2016	23.87	23.87	23.31	23.59	160,514	-0.14(-0.60%)
Jan 11, 2016	23.56	23.93	23.56	23.74	133,429	+0.18(+0.76%)
Jan 08, 2016	24.29	24.40	23.52	23.56	205,647	-0.60(-2.49%)
Jan 07, 2016	24.43	24.64	24.14	24.16	133,702	-0.45(-1.83%)
Jan 06, 2016	24.29	24.67	24.24	24.61	150,054	+0.14(+0.56%)
Jan 05, 2016	23.89	24.58	23.86	24.47	133,131	+0.60(+2.52%)

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.