Indicators

Agree Realty Corp (NY: ADC )

75.81 +2.13 (+2.89%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	63.03	63.04	60.83	60.95	680,026	-2.52(-3.97%)
Apr 28, 2022	62.95	63.56	62.22	63.47	478,173	+1.21(+1.94%)
Apr 27, 2022	63.02	63.23	62.24	62.27	686,291	-0.72(-1.14%)
Apr 26, 2022	63.30	63.63	62.73	62.98	568,297	-0.44(-0.69%)
Apr 25, 2022	64.39	64.69	62.21	63.42	757,287	-1.10(-1.71%)
Apr 22, 2022	63.95	64.75	63.93	64.52	899,781	+0.36(+0.56%)
Apr 21, 2022	64.70	64.70	64.03	64.16	700,241	-0.14(-0.22%)
Apr 20, 2022	63.97	64.56	63.17	64.30	863,904	+0.54(+0.84%)
Apr 19, 2022	63.03	63.79	63.03	63.77	563,381	+0.90(+1.44%)
Apr 18, 2022	62.29	63.00	62.29	62.87	768,943	+0.30(+0.47%)
Apr 14, 2022	62.42	62.70	62.17	62.57	601,715	+0.35(+0.56%)
Apr 13, 2022	61.96	62.57	61.95	62.22	829,007	+0.63(+1.03%)
Apr 12, 2022	61.56	61.73	61.07	61.59	837,515	+0.43(+0.70%)
Apr 11, 2022	61.21	61.41	60.94	61.16	576,491	+0.09(+0.15%)
Apr 08, 2022	60.40	61.20	60.11	61.07	830,419	+0.67(+1.11%)
Apr 07, 2022	60.24	60.79	59.66	60.40	871,851	-0.10(-0.16%)
Apr 06, 2022	59.70	60.77	59.39	60.49	553,015	+0.73(+1.23%)
Apr 05, 2022	59.92	60.44	59.22	59.76	651,292	+0.14(+0.24%)
Apr 04, 2022	60.27	60.27	59.10	59.62	518,348	-0.73(-1.22%)

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.