Indicators

Agree Realty Corp (NY: ADC )

60.15 +0.66 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	21.79	22.23	21.66	22.17	110,764	+0.29(+1.33%)
Feb 26, 2015	22.13	22.19	21.74	21.88	94,338	-0.24(-1.10%)
Feb 25, 2015	22.19	22.39	22.05	22.12	111,812	+0.03(+0.15%)
Feb 24, 2015	22.48	22.67	21.86	22.09	163,944	-0.29(-1.30%)
Feb 23, 2015	22.00	22.41	22.00	22.38	197,983	+0.32(+1.44%)
Feb 20, 2015	22.11	22.15	21.99	22.06	143,716	+0.04(+0.18%)
Feb 19, 2015	22.34	22.41	21.97	22.02	81,951	-0.40(-1.78%)
Feb 18, 2015	22.39	22.43	22.11	22.42	143,457	+0.07(+0.30%)
Feb 17, 2015	22.44	22.73	22.28	22.35	82,711	-0.18(-0.78%)
Feb 13, 2015	22.40	22.53	22.53	22.53	102,781	+0.04(+0.18%)
Feb 12, 2015	22.44	22.61	22.29	22.48	68,120	+0.11(+0.51%)
Feb 11, 2015	22.40	22.52	22.18	22.37	117,874	-0.01(-0.03%)
Feb 10, 2015	22.56	22.56	22.19	22.38	91,523	-0.14(-0.60%)
Feb 09, 2015	22.73	22.92	22.49	22.51	101,487	-0.29(-1.27%)
Feb 06, 2015	23.51	23.52	22.68	22.80	136,631	-0.69(-2.93%)
Feb 05, 2015	23.21	23.52	23.13	23.49	186,999	+0.26(+1.13%)
Feb 04, 2015	23.15	23.30	22.97	23.23	239,043	+0.04(+0.18%)
Feb 03, 2015	23.01	23.23	22.80	23.19	416,832	+0.14(+0.61%)

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.