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 (%)
Oct 29, 2010	13.04	13.36	12.99	13.13	90,599	+0.08(+0.63%)
Oct 28, 2010	13.29	13.38	12.98	13.04	75,775	-0.11(-0.86%)
Oct 27, 2010	13.18	13.26	13.02	13.16	61,798	-0.13(-0.97%)
Oct 25, 2010	13.47	13.53	13.27	13.29	55,499	-0.12(-0.88%)
Oct 22, 2010	13.52	13.62	13.23	13.40	60,938	-0.09(-0.69%)
Oct 21, 2010	13.56	13.65	13.31	13.50	80,373	-0.07(-0.49%)
Oct 20, 2010	13.30	13.68	13.30	13.56	69,425	+0.34(+2.61%)
Oct 19, 2010	13.23	13.51	13.15	13.22	92,180	-0.22(-1.61%)
Oct 18, 2010	13.11	13.44	13.09	13.44	88,604	+0.39(+2.96%)
Oct 15, 2010	13.22	13.27	12.97	13.05	114,073	-0.12(-0.94%)
Oct 14, 2010	13.19	13.28	12.90	13.17	139,264	+0.03(+0.20%)
Oct 13, 2010	13.10	13.28	13.03	13.15	138,164	+0.14(+1.07%)
Oct 12, 2010	13.05	13.16	12.98	13.01	60,235	-0.08(-0.63%)
Oct 11, 2010	12.97	13.35	12.97	13.09	86,927	+0.09(+0.67%)
Oct 08, 2010	13.00	13.07	12.84	13.00	87,195	-0.05(-0.36%)
Oct 07, 2010	13.14	13.14	12.97	13.05	334	+0.04(+0.32%)
Oct 06, 2010	13.14	13.14	12.93	13.01	139,942	-0.10(-0.78%)
Oct 05, 2010	12.98	13.13	12.77	13.11	105,302	+0.22(+1.68%)
Oct 04, 2010	12.78	12.98	12.78	12.90	60,289	+0.13(+1.05%)

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.