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, 2023	68.01	70.50	67.21	70.31	2,387,895	+0.45(+0.65%)
Jan 30, 2023	69.55	70.36	69.37	69.86	560,353	+0.11(+0.16%)
Jan 27, 2023	69.77	70.15	69.59	69.75	542,565	-0.08(-0.12%)
Jan 26, 2023	69.68	69.93	69.10	69.83	404,824	+0.33(+0.47%)
Jan 25, 2023	69.27	69.79	68.84	69.50	518,695	+0.23(+0.33%)
Jan 24, 2023	68.95	69.77	68.95	69.28	480,087	-0.53(-0.75%)
Jan 23, 2023	70.07	70.41	69.39	69.80	602,326	+0.02(+0.03%)
Jan 20, 2023	69.81	69.87	68.85	69.78	420,216	+0.17(+0.24%)
Jan 19, 2023	69.38	70.04	68.96	69.61	624,340	+0.37(+0.53%)
Jan 18, 2023	70.30	70.52	68.63	69.25	593,948	-1.05(-1.50%)
Jan 17, 2023	70.53	70.98	70.25	70.30	1,761,583	+0.04(+0.05%)
Jan 13, 2023	70.08	70.51	69.78	70.26	454,868	-0.29(-0.41%)
Jan 12, 2023	69.64	70.59	69.18	70.55	651,188	+1.37(+1.98%)
Jan 11, 2023	67.37	69.35	67.25	69.18	800,183	+2.17(+3.24%)
Jan 10, 2023	67.53	67.79	66.71	67.01	515,862	-0.71(-1.05%)
Jan 09, 2023	66.42	67.96	66.03	67.73	1,172,140	+1.26(+1.89%)
Jan 06, 2023	64.96	66.48	64.96	66.47	580,430	+1.63(+2.52%)
Jan 05, 2023	66.16	66.22	64.59	64.83	705,228	-1.51(-2.28%)
Jan 04, 2023	66.48	67.63	66.10	66.35	707,403	+0.07(+0.10%)

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.