Indicators

Agree Realty Corp (NY: ADC )

58.78 +0.78 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	14.12	14.24	13.94	14.04	178,568	-0.02(-0.12%)
Jan 30, 2012	13.84	14.09	13.84	14.06	62,340	+0.15(+1.05%)
Jan 27, 2012	13.93	13.98	13.79	13.91	120,189	-0.02(-0.16%)
Jan 26, 2012	13.98	14.02	13.94	13.94	118,270	-0.06(-0.44%)
Jan 25, 2012	14.03	14.15	13.98	14.00	185,761	-0.03(-0.20%)
Jan 24, 2012	14.24	14.37	13.95	14.03	588,355	-0.52(-3.60%)
Jan 23, 2012	14.48	14.57	14.12	14.55	98,595	+0.11(+0.78%)
Jan 20, 2012	14.07	14.45	14.07	14.44	100,557	+0.31(+2.19%)
Jan 19, 2012	14.25	14.44	14.02	14.13	124,771	-0.15(-1.02%)
Jan 18, 2012	13.83	14.29	13.64	14.27	116,557	+0.39(+2.84%)
Jan 17, 2012	13.91	14.03	13.78	13.88	57,269	-0.01(-0.04%)
Jan 13, 2012	13.63	13.91	13.63	13.89	44,020	+0.09(+0.65%)
Jan 12, 2012	14.06	14.06	13.79	13.80	101,840	-0.22(-1.57%)
Jan 11, 2012	13.80	14.05	13.62	14.02	46,001	+0.16(+1.18%)
Jan 10, 2012	13.90	13.90	13.63	13.85	126,453	+0.02(+0.16%)
Jan 09, 2012	13.74	13.88	13.69	13.83	55,545	+0.07(+0.53%)
Jan 06, 2012	13.96	13.96	13.76	13.76	80,979	-0.23(-1.61%)
Jan 05, 2012	13.79	14.07	13.68	13.98	54,589	+0.18(+1.30%)

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.