Indicators

Agree Realty Corp (NY: ADC )

57.52 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	12.40	12.41	12.18	12.20	162,033	-0.13(-1.06%)
Jan 28, 2011	12.78	12.83	12.24	12.33	196,309	-0.35(-2.77%)
Jan 27, 2011	12.72	12.82	12.65	12.69	64,105	+0.02(+0.12%)
Jan 26, 2011	12.69	12.96	12.60	12.67	100,418	+0.04(+0.33%)
Jan 25, 2011	12.39	12.67	12.39	12.63	64,391	+0.12(+0.92%)
Jan 24, 2011	12.42	12.73	12.32	12.51	141,485	+0.16(+1.27%)
Jan 21, 2011	12.37	12.45	12.23	12.35	68,521	+0.05(+0.43%)
Jan 20, 2011	12.31	12.53	12.24	12.30	65,555	-0.09(-0.72%)
Jan 19, 2011	12.36	12.44	12.19	12.39	182,527	-0.11(-0.84%)
Jan 18, 2011	12.63	12.71	12.36	12.50	172,097	-0.13(-1.00%)
Jan 14, 2011	12.25	12.80	12.20	12.62	225,355	+0.40(+3.26%)
Jan 13, 2011	12.57	12.57	12.19	12.22	262,744	-0.20(-1.61%)
Jan 12, 2011	12.51	12.59	12.28	12.42	183,236	+0.02(+0.13%)
Jan 11, 2011	12.43	12.49	12.33	12.41	222,620	+0.05(+0.42%)
Jan 10, 2011	12.23	12.55	12.10	12.35	225,399	+0.13(+1.03%)
Jan 07, 2011	11.79	12.33	11.72	12.23	481,431	+0.65(+5.62%)
Jan 06, 2011	12.04	12.07	11.31	11.58	605,078	-0.55(-4.50%)
Jan 05, 2011	12.65	12.71	11.92	12.12	666,626	-0.61(-4.78%)
Jan 04, 2011	13.71	13.77	12.50	12.73	918,148	-0.93(-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.