Indicators

Agree Realty Corp (NY: ADC )

58.78 +0.78 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	62.54	62.67	62.09	62.15	759,289	-0.51(-0.82%)
Dec 28, 2023	61.90	62.67	61.90	62.66	620,133	+0.72(+1.16%)
Dec 27, 2023	61.90	62.10	61.72	61.94	971,385	-0.05(-0.08%)
Dec 26, 2023	61.71	62.19	61.54	61.99	595,615	+0.51(+0.83%)
Dec 22, 2023	61.55	61.99	61.29	61.48	669,992	+0.10(+0.16%)
Dec 21, 2023	61.32	61.52	60.62	61.38	716,034	+0.50(+0.82%)
Dec 20, 2023	60.91	61.79	60.88	60.88	1,065,434	-0.15(-0.24%)
Dec 19, 2023	60.33	61.25	60.33	61.03	1,227,325	+0.95(+1.59%)
Dec 18, 2023	60.67	60.88	59.87	60.07	1,039,627	-0.14(-0.23%)
Dec 15, 2023	60.71	61.37	59.99	60.21	3,281,333	-0.83(-1.35%)
Dec 14, 2023	61.94	62.19	60.96	61.04	990,656	+0.18(+0.29%)
Dec 13, 2023	58.31	61.05	58.20	60.86	1,176,669	+2.49(+4.26%)
Dec 12, 2023	58.32	58.71	57.93	58.37	738,804	+0.06(+0.10%)
Dec 11, 2023	57.56	58.57	57.31	58.31	983,618	+0.40(+0.70%)
Dec 08, 2023	59.36	59.56	57.83	57.91	1,246,839	-1.70(-2.85%)
Dec 07, 2023	59.72	59.97	59.43	59.61	442,213	-0.26(-0.43%)
Dec 06, 2023	60.21	60.81	59.70	59.87	830,744	-0.10(-0.16%)
Dec 05, 2023	60.31	60.58	59.77	59.97	1,075,340	-0.51(-0.85%)
Dec 04, 2023	59.01	60.59	59.01	60.48	1,292,116	+1.37(+2.31%)

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.