Indicators

Agree Realty Corp (NY: ADC )

60.53 +0.17 (+0.28%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	48.17	48.17	47.05	48.00	434,059	-0.10(-0.20%)
Dec 28, 2018	48.08	48.74	47.47	48.10	552,921	+0.34(+0.71%)
Dec 27, 2018	47.33	47.79	46.49	47.75	455,718	-0.03(-0.07%)
Dec 26, 2018	45.97	47.85	45.84	47.79	405,880	+1.78(+3.86%)
Dec 24, 2018	47.53	47.61	45.85	46.01	267,037	-1.59(-3.34%)
Dec 21, 2018	47.04	48.05	46.88	47.60	2,187,665	+0.61(+1.30%)
Dec 20, 2018	47.09	47.59	46.52	46.99	598,151	-0.12(-0.25%)
Dec 19, 2018	47.42	48.15	47.01	47.11	719,504	-0.31(-0.66%)
Dec 18, 2018	46.88	47.86	46.70	47.42	1,176,839	+0.78(+1.67%)
Dec 17, 2018	48.21	48.36	46.30	46.64	1,526,324	-1.50(-3.12%)
Dec 14, 2018	49.26	49.56	47.79	48.15	1,277,701	-1.08(-2.19%)
Dec 13, 2018	49.34	49.82	49.13	49.22	1,927,708	+0.47(+0.97%)
Dec 12, 2018	50.16	50.66	48.73	48.75	979,989	-1.32(-2.63%)
Dec 11, 2018	49.67	50.53	49.61	50.07	406,734	+0.60(+1.22%)
Dec 10, 2018	50.02	50.02	48.99	49.47	522,052	-0.32(-0.65%)
Dec 07, 2018	50.11	50.41	49.55	49.79	322,813	-0.39(-0.77%)
Dec 06, 2018	48.07	50.30	47.49	50.17	664,133	+2.28(+4.77%)
Dec 04, 2018	48.42	49.30	47.79	47.89	263,871	-0.54(-1.11%)

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.