Indicators

Agree Realty Corp (NY: ADC )

60.15 +0.66 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.19	13.19	13.05	13.05	82,225	-0.12(-0.91%)
Apr 27, 2012	13.05	13.23	12.97	13.17	85,281	+0.11(+0.88%)
Apr 26, 2012	12.88	13.09	12.70	13.06	70,352	+0.20(+1.56%)
Apr 25, 2012	12.97	12.97	12.80	12.86	86,027	+0.03(+0.27%)
Apr 24, 2012	12.65	12.91	12.60	12.82	56,573	+0.17(+1.31%)
Apr 23, 2012	12.58	12.69	12.55	12.66	114,384	-0.06(-0.50%)
Apr 20, 2012	12.56	12.75	12.53	12.72	115,156	+0.20(+1.60%)
Apr 19, 2012	12.64	12.70	12.51	12.52	114,234	-0.13(-1.00%)
Apr 18, 2012	12.61	12.75	12.60	12.65	144,309	-0.02(-0.14%)
Apr 17, 2012	12.76	12.84	12.62	12.66	117,263	-0.03(-0.27%)
Apr 16, 2012	12.68	12.81	12.64	12.70	86,155	+0.03(+0.27%)
Apr 13, 2012	12.72	12.77	12.54	12.66	90,691	-0.06(-0.50%)
Apr 12, 2012	12.74	12.88	12.70	12.73	157,159	-0.02(-0.13%)
Apr 11, 2012	12.75	12.84	12.64	12.74	103,641	+0.07(+0.54%)
Apr 10, 2012	12.86	12.86	12.63	12.68	151,580	-0.16(-1.25%)
Apr 09, 2012	12.77	12.93	12.73	12.84	107,150	-0.10(-0.75%)
Apr 05, 2012	12.86	12.94	12.79	12.93	96,895	+0.02(+0.13%)
Apr 04, 2012	12.70	13.01	12.60	12.92	155,762	+0.07(+0.53%)
Apr 03, 2012	13.01	13.01	12.75	12.85	151,037	-0.19(-1.45%)

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.