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, 2006	14.27	14.46	14.18	14.41	64,925	+0.07(+0.50%)
Jan 30, 2006	14.46	14.46	14.33	14.34	38,581	-0.17(-1.16%)
Jan 27, 2006	14.43	14.54	14.41	14.51	43,145	+0.08(+0.57%)
Jan 26, 2006	14.51	14.52	14.40	14.43	67,621	-0.10(-0.70%)
Jan 25, 2006	14.59	14.61	14.50	14.53	54,139	-0.11(-0.72%)
Jan 24, 2006	14.80	14.92	14.63	14.64	65,132	-0.12(-0.78%)
Jan 23, 2006	14.70	14.82	14.68	14.75	34,640	+0.05(+0.33%)
Jan 20, 2006	14.94	14.94	14.66	14.70	51,857	-0.18(-1.23%)
Jan 19, 2006	14.70	14.99	14.66	14.89	19,083	+0.23(+1.58%)
Jan 18, 2006	14.74	14.75	14.59	14.66	14,727	-0.08(-0.56%)
Jan 17, 2006	14.70	14.85	14.54	14.74	29,247	-0.05(-0.36%)
Jan 13, 2006	14.78	15.07	14.75	14.79	33,810	-0.03(-0.20%)
Jan 12, 2006	15.00	15.00	14.82	14.82	17,838	-0.21(-1.38%)
Jan 11, 2006	14.74	15.04	14.61	15.03	77,371	+0.26(+1.76%)
Jan 10, 2006	14.60	14.82	14.58	14.77	44,804	+0.12(+0.82%)
Jan 09, 2006	14.66	14.66	14.60	14.65	23,024	-0.01(-0.07%)
Jan 06, 2006	14.51	14.67	14.51	14.66	37,959	+0.15(+1.03%)
Jan 05, 2006	14.41	14.51	14.39	14.51	43,975	+0.19(+1.35%)
Jan 04, 2006	14.40	14.40	14.22	14.31	37,752	-0.13(-0.90%)

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.