Indicators

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	23.84	23.96	23.45	23.50	230,359	-0.48(-2.01%)
Jan 29, 2015	23.79	24.04	23.74	23.98	294,651	+0.16(+0.65%)
Jan 28, 2015	24.05	24.15	23.77	23.82	252,614	-0.10(-0.40%)
Jan 27, 2015	23.94	24.19	23.83	23.92	341,125	+0.03(+0.11%)
Jan 26, 2015	24.00	24.02	23.66	23.89	278,927	-0.16(-0.65%)
Jan 23, 2015	23.79	24.52	23.61	24.04	780,782	+0.26(+1.08%)
Jan 22, 2015	22.93	23.81	22.93	23.79	350,659	+0.87(+3.82%)
Jan 21, 2015	22.63	22.96	22.59	22.91	113,272	+0.17(+0.75%)
Jan 20, 2015	22.86	23.00	22.48	22.74	212,583	-0.14(-0.62%)
Jan 16, 2015	22.48	22.96	22.39	22.88	204,947	+0.41(+1.81%)
Jan 15, 2015	22.27	22.51	22.06	22.48	171,419	+0.22(+1.01%)
Jan 14, 2015	21.64	22.54	21.47	22.25	396,896	+0.43(+1.96%)
Jan 13, 2015	21.84	21.95	21.59	21.83	756,552	+0.06(+0.28%)
Jan 12, 2015	21.82	21.91	21.65	21.77	498,168	-0.12(-0.56%)
Jan 09, 2015	22.02	22.17	21.85	21.89	304,719	-0.16(-0.71%)
Jan 08, 2015	22.21	22.38	21.99	22.04	341,706	+0.07(+0.34%)
Jan 07, 2015	21.85	22.02	21.76	21.97	119,327	+0.25(+1.16%)
Jan 06, 2015	21.70	21.90	21.54	21.72	227,505	+0.14(+0.63%)
Jan 05, 2015	21.30	21.66	21.26	21.58	175,736	+0.24(+1.14%)

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.