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 31, 2005	13.93	14.03	13.88	13.93	25,928	+0.02(+0.17%)
Jan 28, 2005	13.90	14.00	13.74	13.91	23,024	+0.02(+0.17%)
Jan 27, 2005	14.00	14.08	13.79	13.88	50,197	-0.09(-0.62%)
Jan 26, 2005	14.03	14.03	13.94	13.97	36,300	-0.04(-0.31%)
Jan 25, 2005	14.00	14.01	13.93	14.01	40,656	+0.01(+0.07%)
Jan 24, 2005	14.08	14.17	13.93	14.00	33,188	-0.02(-0.17%)
Jan 21, 2005	14.03	14.19	14.00	14.03	27,173	+0.02(+0.17%)
Jan 20, 2005	14.00	14.05	13.92	14.00	127,361	-0.16(-1.12%)
Jan 19, 2005	14.20	14.20	14.06	14.16	17,631	+0.01(+0.07%)
Jan 18, 2005	13.91	14.15	13.91	14.15	32,151	+0.37(+2.66%)
Jan 14, 2005	13.81	13.87	13.68	13.79	36,715	-0.05(-0.35%)
Jan 13, 2005	13.72	13.86	13.62	13.84	28,002	+0.19(+1.41%)
Jan 12, 2005	13.69	13.74	13.38	13.64	65,755	-0.12(-0.84%)
Jan 11, 2005	14.03	14.04	13.66	13.76	35,677	-0.22(-1.59%)
Jan 10, 2005	14.22	14.22	13.94	13.98	52,894	-0.20(-1.39%)
Jan 07, 2005	13.97	14.22	13.94	14.18	77,371	+0.33(+2.40%)
Jan 06, 2005	14.22	14.26	13.79	13.85	123,420	-0.36(-2.51%)
Jan 05, 2005	14.82	14.82	14.11	14.20	170,506	-0.86(-5.73%)
Jan 04, 2005	15.12	15.15	15.07	15.07	16,386	-0.03(-0.19%)

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.