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, 2011	12.35	12.36	12.13	12.15	162,708	-0.13(-1.06%)
Jan 28, 2011	12.73	12.78	12.19	12.28	197,127	-0.35(-2.77%)
Jan 27, 2011	12.66	12.76	12.60	12.63	64,372	+0.02(+0.12%)
Jan 26, 2011	12.63	12.90	12.55	12.62	100,836	+0.04(+0.33%)
Jan 25, 2011	12.34	12.62	12.34	12.57	64,659	+0.12(+0.92%)
Jan 24, 2011	12.37	12.68	12.27	12.46	142,074	+0.16(+1.27%)
Jan 21, 2011	12.32	12.40	12.18	12.30	68,807	+0.05(+0.43%)
Jan 20, 2011	12.26	12.48	12.19	12.25	65,828	-0.09(-0.72%)
Jan 19, 2011	12.31	12.39	12.14	12.34	183,287	-0.10(-0.84%)
Jan 18, 2011	12.57	12.65	12.31	12.44	172,814	-0.13(-1.00%)
Jan 14, 2011	12.20	12.74	12.15	12.57	226,294	+0.40(+3.26%)
Jan 13, 2011	12.52	12.52	12.14	12.17	263,839	-0.20(-1.61%)
Jan 12, 2011	12.46	12.54	12.23	12.37	183,999	+0.02(+0.13%)
Jan 11, 2011	12.38	12.44	12.28	12.36	223,548	+0.05(+0.43%)
Jan 10, 2011	12.18	12.50	12.05	12.30	226,338	+0.13(+1.03%)
Jan 07, 2011	11.74	12.28	11.68	12.18	483,436	+0.65(+5.62%)
Jan 06, 2011	11.99	12.02	11.26	11.53	607,598	-0.54(-4.50%)
Jan 05, 2011	12.60	12.65	11.87	12.07	669,403	-0.61(-4.78%)
Jan 04, 2011	13.65	13.71	12.44	12.68	921,973	-0.93(-6.84%)

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.