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 31, 2007	14.32	14.64	14.05	14.51	74,661	+0.02(+0.13%)
Dec 28, 2007	14.70	14.80	14.35	14.49	90,423	-0.19(-1.28%)
Dec 27, 2007	15.00	15.14	14.27	14.68	71,965	-0.39(-2.56%)
Dec 26, 2007	14.83	15.07	14.65	15.07	51,433	+0.24(+1.63%)
Dec 24, 2007	14.60	14.93	14.60	14.83	27,168	+0.22(+1.49%)
Dec 21, 2007	14.49	14.70	14.28	14.61	156,996	+0.47(+3.31%)
Dec 20, 2007	14.47	14.51	13.66	14.14	115,517	-0.14(-0.98%)
Dec 19, 2007	14.51	14.73	14.20	14.28	94,363	-0.36(-2.44%)
Dec 18, 2007	14.23	14.64	13.72	14.64	95,193	+0.53(+3.76%)
Dec 17, 2007	13.99	14.52	13.99	14.11	93,741	+0.00(+0.03%)
Dec 14, 2007	14.52	14.75	14.10	14.10	137,294	-0.50(-3.40%)
Dec 13, 2007	14.63	14.95	14.60	14.60	97,319	-0.13(-0.85%)
Dec 12, 2007	15.11	15.47	14.64	14.73	173,722	+0.00(+0.00%)
Dec 11, 2007	15.26	15.49	14.67	14.73	147,249	-0.55(-3.60%)
Dec 10, 2007	15.36	15.56	15.17	15.28	46,248	-0.14(-0.94%)
Dec 07, 2007	15.64	15.64	14.98	15.42	135,842	-0.22(-1.39%)
Dec 06, 2007	14.91	15.77	14.91	15.64	107,844	+0.70(+4.71%)
Dec 05, 2007	14.92	15.03	14.54	14.93	90,216	+0.40(+2.72%)
Dec 04, 2007	14.47	14.73	14.46	14.54	79,016	-0.02(-0.17%)

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.