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, 2021	55.62	56.20	54.73	55.07	547,232	-0.95(-1.70%)
Jan 28, 2021	55.69	56.26	55.42	56.02	515,144	+0.57(+1.03%)
Jan 27, 2021	55.93	56.98	55.31	55.44	654,906	-0.92(-1.63%)
Jan 26, 2021	56.29	56.77	56.02	56.36	598,313	+0.27(+0.48%)
Jan 25, 2021	56.20	57.21	55.95	56.09	434,662	-0.22(-0.39%)
Jan 22, 2021	55.37	56.38	55.17	56.31	395,523	+0.59(+1.06%)
Jan 21, 2021	55.77	56.36	55.12	55.72	555,744	-0.39(-0.70%)
Jan 20, 2021	55.58	56.77	55.58	56.11	759,172	+0.50(+0.89%)
Jan 19, 2021	55.91	56.24	55.30	55.62	836,456	+0.18(+0.33%)
Jan 15, 2021	54.06	55.62	53.77	55.43	414,637	+1.29(+2.37%)
Jan 14, 2021	55.10	55.10	54.12	54.15	611,692	-0.75(-1.36%)
Jan 13, 2021	54.49	55.52	54.49	54.90	516,446	+0.45(+0.83%)
Jan 12, 2021	55.67	55.67	54.11	54.44	997,888	-1.37(-2.46%)
Jan 11, 2021	56.52	57.00	55.20	55.82	1,003,143	-0.61(-1.08%)
Jan 08, 2021	56.34	56.92	56.19	56.42	2,193,055	+0.16(+0.29%)
Jan 07, 2021	56.45	56.55	55.58	56.26	2,439,989	-1.26(-2.19%)
Jan 06, 2021	57.41	57.74	56.68	57.52	1,052,706	+0.56(+0.99%)
Jan 05, 2021	56.44	57.39	56.31	56.95	548,687	+0.56(+0.99%)

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.