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 (%)
Jan 30, 2004	11.80	11.99	11.78	11.99	27,583	+0.17(+1.41%)
Jan 29, 2004	11.80	11.92	11.73	11.83	53,935	+0.05(+0.45%)
Jan 28, 2004	11.63	11.82	11.62	11.78	62,062	+0.16(+1.40%)
Jan 27, 2004	11.61	11.65	11.58	11.61	116,243	+0.02(+0.21%)
Jan 26, 2004	11.59	11.61	11.56	11.59	83,735	-0.00(-0.03%)
Jan 23, 2004	11.57	11.59	11.56	11.59	64,032	+0.02(+0.18%)
Jan 22, 2004	11.57	11.57	11.53	11.57	50,979	+0.01(+0.07%)
Jan 21, 2004	11.45	11.57	11.39	11.56	53,442	+0.06(+0.57%)
Jan 20, 2004	11.47	11.52	11.43	11.50	65,264	+0.03(+0.28%)
Jan 16, 2004	11.56	11.56	11.47	11.47	25,120	-0.09(-0.81%)
Jan 15, 2004	11.50	11.57	11.50	11.56	60,584	+0.06(+0.53%)
Jan 14, 2004	11.47	11.53	11.43	11.50	39,650	+0.05(+0.46%)
Jan 13, 2004	11.36	11.45	11.34	11.45	38,173	+0.13(+1.15%)
Jan 12, 2004	11.29	11.41	11.26	11.32	27,090	+0.01(+0.07%)
Jan 09, 2004	11.24	11.34	11.23	11.31	31,277	+0.06(+0.51%)
Jan 08, 2004	11.35	11.35	11.25	11.25	26,105	-0.12(-1.04%)
Jan 07, 2004	11.45	11.48	11.41	11.37	37,434	-0.02(-0.18%)
Jan 06, 2004	11.23	11.42	11.23	11.39	63,047	+0.15(+1.37%)
Jan 05, 2004	11.43	11.43	11.20	11.24	83,981	-0.22(-1.88%)

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.