Indicators

Agree Realty Corp (NY: ADC )

60.53 +0.17 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	13.74	13.74	13.49	13.50	202,293	-0.17(-1.23%)
Feb 28, 2012	13.88	13.90	13.56	13.67	142,278	-0.21(-1.50%)
Feb 27, 2012	13.99	14.06	13.78	13.88	78,179	-0.13(-0.96%)
Feb 24, 2012	13.93	14.06	13.92	14.01	38,511	-0.04(-0.32%)
Feb 23, 2012	13.84	14.06	13.81	14.06	103,805	+0.26(+1.88%)
Feb 22, 2012	14.10	14.15	13.79	13.80	92,712	-0.37(-2.58%)
Feb 21, 2012	14.15	14.23	13.95	14.17	99,233	+0.06(+0.40%)
Feb 17, 2012	14.05	14.25	13.92	14.11	43,416	+0.10(+0.68%)
Feb 16, 2012	13.74	14.17	13.74	14.01	85,874	+0.28(+2.01%)
Feb 15, 2012	13.96	14.07	13.65	13.74	114,598	-0.21(-1.53%)
Feb 14, 2012	14.11	14.11	13.92	13.95	55,985	-0.17(-1.20%)
Feb 13, 2012	14.18	14.40	14.06	14.12	98,459	+0.08(+0.60%)
Feb 10, 2012	13.92	14.08	13.92	14.04	80,250	-0.01(-0.04%)
Feb 09, 2012	14.34	14.34	14.04	14.04	46,900	-0.21(-1.46%)
Feb 08, 2012	14.41	14.45	14.15	14.25	84,591	-0.10(-0.67%)
Feb 07, 2012	14.28	14.39	14.27	14.35	30,830	+0.08(+0.59%)
Feb 06, 2012	14.24	14.35	14.24	14.26	43,002	-0.03(-0.20%)
Feb 03, 2012	14.57	14.57	14.09	14.29	138,639	-0.10(-0.70%)
Feb 02, 2012	14.31	14.49	14.09	14.39	81,098	+0.03(+0.23%)

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.