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 (%)
May 29, 2015	20.82	20.83	20.61	20.67	212,051	-0.20(-0.98%)
May 28, 2015	20.84	20.92	20.69	20.87	67,097	-0.03(-0.13%)
May 27, 2015	20.75	20.97	20.66	20.90	89,699	+0.15(+0.72%)
May 26, 2015	20.84	20.90	20.59	20.75	68,279	-0.15(-0.72%)
May 22, 2015	20.83	20.90	20.90	20.90	77,291	-0.02(-0.10%)
May 21, 2015	21.17	21.17	20.78	20.92	208,029	-0.20(-0.94%)
May 20, 2015	21.21	21.31	20.97	21.12	77,924	-0.04(-0.19%)
May 19, 2015	21.14	21.27	20.95	21.16	177,963	-0.02(-0.10%)
May 18, 2015	21.16	21.30	20.99	21.18	74,383	-0.06(-0.29%)
May 15, 2015	21.16	21.40	21.01	21.24	100,017	+0.09(+0.42%)
May 14, 2015	20.90	21.18	20.73	21.15	86,363	+0.36(+1.74%)
May 13, 2015	21.14	21.35	20.75	20.79	76,695	-0.23(-1.10%)
May 12, 2015	20.79	21.10	20.50	21.02	188,483	+0.12(+0.55%)
May 11, 2015	21.08	21.25	20.80	20.90	65,753	-0.24(-1.13%)
May 08, 2015	21.18	21.48	21.00	21.14	229,665	+0.16(+0.78%)
May 07, 2015	20.81	21.05	20.50	20.98	76,216	+0.20(+0.95%)
May 06, 2015	20.78	20.89	20.54	20.78	84,104	-0.03(-0.16%)
May 05, 2015	21.32	21.32	20.70	20.82	98,767	-0.41(-1.93%)
May 04, 2015	21.26	21.42	21.15	21.23	82,944	+0.04(+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.