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, 2002	7.450	7.570	7.363	7.570	43,967	+0.17(+2.28%)
Jan 30, 2002	7.339	7.450	7.281	7.401	25,094	+0.05(+0.66%)
Jan 29, 2002	7.377	7.522	7.334	7.353	746,615	-0.01(-0.13%)
Jan 28, 2002	7.315	7.377	7.228	7.363	37,330	+0.06(+0.79%)
Jan 25, 2002	7.262	7.329	7.184	7.305	29,864	+0.09(+1.27%)
Jan 24, 2002	7.228	7.305	7.117	7.213	61,803	+0.03(+0.40%)
Jan 23, 2002	7.088	7.228	7.001	7.184	93,326	+0.02(+0.34%)
Jan 22, 2002	7.242	7.324	6.992	7.160	156,581	-0.34(-4.50%)
Jan 21, 2002	7.136	7.498	7.093	7.498	60,144	+0.00(+0.00%)
Jan 18, 2002	7.136	7.498	7.093	7.498	60,144	+0.41(+5.78%)
Jan 17, 2002	6.953	7.218	6.953	7.088	92,912	+0.12(+1.66%)
Jan 16, 2002	7.112	7.112	6.953	6.972	115,725	-0.14(-1.97%)
Jan 15, 2002	7.112	7.184	6.943	7.112	9,063,081	-0.05(-0.74%)
Jan 14, 2002	7.570	7.589	7.117	7.165	93,119	-0.28(-3.82%)
Jan 11, 2002	7.787	7.787	7.411	7.450	111,577	-0.48(-6.08%)
Jan 10, 2002	8.120	8.125	7.932	7.932	28,620	-0.98(-11.03%)

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.