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 (%)
Nov 29, 2019	60.70	61.25	60.70	60.82	132,299	+0.13(+0.21%)
Nov 27, 2019	60.45	60.78	60.31	60.69	462,800	+0.29(+0.48%)
Nov 26, 2019	59.88	60.62	59.88	60.40	741,675	+0.49(+0.81%)
Nov 25, 2019	59.98	60.45	59.66	59.91	553,199	+0.04(+0.07%)
Nov 22, 2019	60.47	60.72	59.62	59.87	168,324	-0.46(-0.77%)
Nov 21, 2019	61.10	61.10	60.31	60.33	249,129	-0.88(-1.44%)
Nov 20, 2019	61.03	61.47	60.72	61.21	276,572	+0.08(+0.13%)
Nov 19, 2019	61.04	61.36	60.75	61.13	302,423	+0.21(+0.35%)
Nov 18, 2019	60.74	61.56	60.74	60.92	344,628	+0.18(+0.29%)
Nov 15, 2019	60.62	60.94	60.22	60.74	835,721	+0.19(+0.31%)
Nov 14, 2019	60.46	60.97	60.43	60.55	392,083	+0.24(+0.39%)
Nov 13, 2019	59.97	60.68	59.97	60.31	752,055	+0.42(+0.71%)
Nov 12, 2019	60.57	60.82	59.66	59.89	510,278	-0.57(-0.94%)
Nov 11, 2019	60.47	60.99	60.30	60.46	490,787	-0.14(-0.23%)
Nov 08, 2019	61.09	61.21	60.60	60.60	312,181	-0.50(-0.81%)
Nov 07, 2019	61.45	61.54	60.70	61.10	355,519	-0.43(-0.70%)
Nov 06, 2019	61.78	61.80	61.34	61.53	229,001	+0.02(+0.03%)
Nov 05, 2019	62.71	62.73	61.23	61.51	266,719	-1.35(-2.15%)
Nov 04, 2019	63.66	63.66	62.56	62.86	329,762	-0.84(-1.32%)

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.