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 (%)
Feb 28, 2022	58.78	59.46	57.87	58.51	678,708	-0.75(-1.26%)
Feb 25, 2022	58.34	59.49	58.43	59.26	644,066	+1.13(+1.94%)
Feb 24, 2022	56.40	58.32	56.01	58.13	668,743	+1.22(+2.14%)
Feb 23, 2022	58.01	58.40	56.86	56.91	640,874	-0.61(-1.06%)
Feb 22, 2022	57.97	57.97	57.06	57.52	1,005,313	-0.29(-0.50%)
Feb 18, 2022				57.81	0	+0.07(+0.13%)
Feb 17, 2022	57.38	57.87	57.00	57.74	742,420	+0.15(+0.27%)
Feb 16, 2022	57.24	57.91	57.15	57.59	387,841	+0.45(+0.80%)
Feb 15, 2022	57.34	57.63	57.01	57.13	483,214	+0.09(+0.16%)
Feb 14, 2022	57.35	57.73	56.81	57.04	645,164	-0.26(-0.46%)
Feb 11, 2022	57.11	57.86	56.71	57.31	586,137	+0.61(+1.07%)
Feb 10, 2022	57.26	58.27	56.59	56.70	545,416	-1.17(-2.03%)
Feb 09, 2022	57.38	57.88	57.16	57.87	1,165,918	+0.85(+1.48%)
Feb 08, 2022	57.30	57.50	56.87	57.02	797,909	-0.38(-0.67%)
Feb 07, 2022	57.44	57.82	57.24	57.41	404,184	-0.04(-0.06%)
Feb 04, 2022	57.57	57.95	56.96	57.44	486,970	-0.56(-0.97%)
Feb 03, 2022	58.44		57.99	58.01	401,532	-0.75(-1.28%)
Feb 02, 2022	58.81	59.02	58.44	58.76	532,357	-0.01(-0.02%)

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.