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 (%)
Feb 28, 2022	58.53	59.21	57.63	58.27	681,535	-0.74(-1.26%)
Feb 25, 2022	58.10	59.25	58.19	59.02	646,749	+1.12(+1.94%)
Feb 24, 2022	56.16	58.08	55.77	57.89	671,529	+1.21(+2.14%)
Feb 23, 2022	57.76	58.15	56.62	56.68	643,544	-0.61(-1.06%)
Feb 22, 2022	57.73	57.73	56.83	57.28	1,009,501	-0.29(-0.50%)
Feb 18, 2022				57.57	0	+0.07(+0.13%)
Feb 17, 2022	57.14	57.63	56.76	57.50	745,513	+0.15(+0.27%)
Feb 16, 2022	57.00	57.67	56.91	57.35	389,457	+0.45(+0.80%)
Feb 15, 2022	57.10	57.39	56.77	56.90	485,228	+0.09(+0.16%)
Feb 14, 2022	57.11	57.50	56.58	56.81	647,851	-0.26(-0.46%)
Feb 11, 2022	56.87	57.62	56.47	57.07	588,579	+0.61(+1.07%)
Feb 10, 2022	57.02	58.03	56.35	56.46	547,688	-1.17(-2.03%)
Feb 09, 2022	57.14	57.64	56.93	57.63	1,170,775	+0.84(+1.48%)
Feb 08, 2022	57.06	57.26	56.63	56.79	801,234	-0.38(-0.66%)
Feb 07, 2022	57.20	57.58	57.00	57.17	405,868	-0.04(-0.06%)
Feb 04, 2022	57.33	57.71	56.72	57.20	488,998	-0.56(-0.97%)
Feb 03, 2022	58.20		57.75	57.76	403,205	-0.75(-1.28%)
Feb 02, 2022	58.56	58.77	58.20	58.52	534,575	-0.01(-0.02%)

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.