Indicators

Agree Realty Corp (NY: ADC )

57.52 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	41.79	42.73	41.73	42.71	325,233	+1.03(+2.47%)
Sep 27, 2018	41.58	41.97	41.54	41.68	244,500	+0.28(+0.68%)
Sep 26, 2018	42.07	42.07	41.32	41.40	201,072	-0.69(-1.64%)
Sep 25, 2018	41.97	42.29	41.89	42.09	183,995	+0.14(+0.34%)
Sep 24, 2018	42.41	42.74	41.81	41.95	273,297	-0.60(-1.40%)
Sep 21, 2018	42.90	43.13	42.41	42.55	499,061	-0.43(-1.00%)
Sep 20, 2018	42.16	43.02	41.87	42.98	301,276	+0.73(+1.73%)
Sep 19, 2018	43.77	43.79	42.03	42.24	307,440	-1.54(-3.51%)
Sep 18, 2018	44.12	44.12	43.71	43.78	407,336	-0.34(-0.78%)
Sep 17, 2018	43.93	44.22	43.72	44.12	277,135	+0.25(+0.58%)
Sep 14, 2018	44.13	44.13	43.37	43.87	240,419	-0.36(-0.81%)
Sep 13, 2018	44.38	44.38	44.01	44.22	186,395	+0.10(+0.22%)
Sep 12, 2018	44.06	44.28	43.65	44.13	229,450	+0.22(+0.51%)
Sep 11, 2018	43.85	44.18	43.79	43.91	205,753	-0.19(-0.43%)
Sep 10, 2018	43.76	44.30	42.98	44.10	764,035	+0.54(+1.24%)
Sep 07, 2018	43.71	43.76	43.48	43.56	380,171	-0.10(-0.24%)
Sep 06, 2018	43.40	44.03	43.35	43.66	688,874	+0.39(+0.90%)
Sep 05, 2018	43.91	43.91	43.27	43.27	2,266,529	-1.77(-3.92%)

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.