Indicators

Agree Realty Corp (NY: ADC )

60.26 +1.38 (+2.34%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.43	20.75	20.39	20.42	57,337	+0.07(+0.33%)
Nov 26, 2014	20.14	20.35	20.35	20.35	43,152	+0.22(+1.09%)
Nov 25, 2014	20.22	20.24	20.07	20.14	82,332	-0.01(-0.03%)
Nov 24, 2014	20.10	20.23	20.04	20.14	49,854	+0.13(+0.66%)
Nov 21, 2014	20.29	20.31	19.93	20.01	82,492	-0.11(-0.56%)
Nov 20, 2014	19.91	20.15	19.91	20.12	37,896	+0.08(+0.40%)
Nov 19, 2014	20.18	20.31	19.96	20.04	52,615	-0.22(-1.08%)
Nov 18, 2014	20.24	20.67	20.17	20.26	36,308	+0.09(+0.43%)
Nov 17, 2014	20.01	20.32	20.01	20.17	38,577	+0.09(+0.46%)
Nov 14, 2014	20.35	20.35	20.05	20.08	50,060	-0.17(-0.82%)
Nov 13, 2014	20.35	20.53	20.23	20.25	42,418	-0.06(-0.29%)
Nov 12, 2014	20.26	20.40	20.15	20.31	54,701	+0.02(+0.10%)
Nov 11, 2014	20.45	20.47	20.26	20.29	48,629	-0.21(-1.03%)
Nov 10, 2014	20.28	20.51	20.21	20.50	38,177	+0.22(+1.08%)
Nov 07, 2014	20.44	20.44	20.21	20.28	89,508	-0.09(-0.42%)
Nov 06, 2014	20.59	20.68	20.33	20.37	53,669	-0.16(-0.78%)
Nov 05, 2014	20.61	20.70	20.44	20.53	51,298	-0.07(-0.35%)
Nov 04, 2014	20.70	20.86	20.55	20.60	82,996	-0.20(-0.96%)

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.