Indicators

Agree Realty Corp (NY: ADC )

55.83 +0.65 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	56.11	56.69	55.20	55.55	542,508	-0.96(-1.70%)
Jan 28, 2021	56.18	56.75	55.91	56.50	510,697	+0.58(+1.03%)
Jan 27, 2021	56.42	57.48	55.79	55.93	649,253	-0.93(-1.63%)
Jan 26, 2021	56.78	57.27	56.50	56.85	593,149	+0.27(+0.48%)
Jan 25, 2021	56.69	57.70	56.43	56.58	430,910	-0.22(-0.39%)
Jan 22, 2021	55.86	56.87	55.65	56.80	392,109	+0.60(+1.06%)
Jan 21, 2021	56.26	56.85	55.60	56.21	550,947	-0.39(-0.70%)
Jan 20, 2021	56.07	57.27	56.07	56.60	752,620	+0.50(+0.89%)
Jan 19, 2021	56.40	56.73	55.78	56.10	829,236	+0.18(+0.33%)
Jan 15, 2021	54.53	56.10	54.24	55.92	411,058	+1.30(+2.37%)
Jan 14, 2021	55.58	55.58	54.59	54.62	606,412	-0.75(-1.36%)
Jan 13, 2021	54.96	56.00	54.96	55.37	511,989	+0.46(+0.83%)
Jan 12, 2021	56.15	56.15	54.58	54.92	989,275	-1.38(-2.46%)
Jan 11, 2021	57.01	57.49	55.68	56.30	994,485	-0.61(-1.08%)
Jan 08, 2021	56.83	57.41	56.68	56.92	2,174,126	+0.17(+0.29%)
Jan 07, 2021	56.94	57.05	56.07	56.75	2,418,929	-1.27(-2.19%)
Jan 06, 2021	57.91	58.24	57.17	58.02	1,043,620	+0.57(+0.99%)
Jan 05, 2021	56.93	57.89	56.80	57.45	543,951	+0.56(+0.99%)

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.