Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	25.35	26.37	25.29	26.33	402,885	+1.13(+4.50%)
Jan 28, 2016	24.90	25.34	24.88	25.20	233,203	+0.41(+1.64%)
Jan 27, 2016	24.97	25.11	24.60	24.79	193,042	-0.19(-0.77%)
Jan 26, 2016	24.63	25.10	24.46	24.98	334,582	+0.39(+1.60%)
Jan 25, 2016	24.57	24.84	24.24	24.59	217,330	+0.01(+0.03%)
Jan 22, 2016	23.70	24.60	23.70	24.58	308,956	+1.02(+4.33%)
Jan 21, 2016	23.74	24.03	23.27	23.56	329,442	-0.09(-0.39%)
Jan 20, 2016	23.56	23.93	22.96	23.66	395,451	+0.05(+0.21%)
Jan 19, 2016	23.26	23.66	23.26	23.61	213,290	+0.41(+1.75%)
Jan 15, 2016	23.10	23.20	23.20	23.20	209,073	-0.19(-0.82%)
Jan 14, 2016	23.23	23.56	22.94	23.39	191,614	+0.22(+0.95%)
Jan 13, 2016	23.49	23.74	22.95	23.17	134,902	-0.32(-1.37%)
Jan 12, 2016	23.77	23.77	23.21	23.49	161,211	-0.14(-0.60%)
Jan 11, 2016	23.46	23.83	23.46	23.63	134,009	+0.18(+0.76%)
Jan 08, 2016	24.18	24.29	23.42	23.46	206,539	-0.60(-2.49%)
Jan 07, 2016	24.33	24.53	24.04	24.05	134,282	-0.45(-1.83%)
Jan 06, 2016	24.19	24.56	24.14	24.50	150,705	+0.14(+0.56%)
Jan 05, 2016	23.78	24.48	23.75	24.37	133,709	+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.