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 (%)
Dec 30, 2011	13.78	13.78	13.50	13.66	118,110	-0.12(-0.85%)
Dec 29, 2011	13.65	13.85	13.62	13.78	69,733	+0.22(+1.61%)
Dec 28, 2011	13.62	13.76	13.53	13.56	72,612	-0.16(-1.18%)
Dec 27, 2011	13.79	13.89	13.64	13.72	40,141	-0.17(-1.25%)
Dec 23, 2011	14.01	14.01	13.80	13.89	43,922	-0.13(-0.96%)
Dec 21, 2011	13.84	14.07	13.73	14.03	93,438	+0.17(+1.25%)
Dec 20, 2011	13.60	13.87	13.58	13.85	81,462	+0.38(+2.83%)
Dec 19, 2011	13.74	13.94	13.41	13.47	106,533	-0.21(-1.52%)
Dec 16, 2011	13.61	13.83	13.51	13.68	159,098	+0.11(+0.78%)
Dec 15, 2011	13.73	13.84	13.50	13.57	87,787	-0.08(-0.57%)
Dec 14, 2011	13.26	13.66	13.26	13.65	117,990	+0.36(+2.70%)
Dec 13, 2011	13.46	13.66	13.23	13.29	69,589	-0.09(-0.66%)
Dec 12, 2011	13.39	13.50	13.18	13.38	84,860	-0.12(-0.90%)
Dec 09, 2011	13.29	13.66	13.20	13.50	58,649	+0.27(+2.04%)
Dec 08, 2011	13.47	13.47	13.20	13.23	41,458	-0.31(-2.32%)
Dec 07, 2011	13.56	13.69	13.16	13.55	85,167	-0.03(-0.20%)
Dec 06, 2011	13.45	13.69	13.31	13.58	51,633	+0.13(+0.94%)
Dec 05, 2011	13.43	13.54	13.35	13.45	80,608	+0.12(+0.91%)
Dec 02, 2011	13.27	13.37	13.12	13.33	41,074	+0.17(+1.26%)

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.