Indicators

Agree Realty Corp (NY: ADC )

58.22 +0.22 (+0.38%)

Streaming Delayed Price Updated: 1:27 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	48.16	48.16	47.04	47.99	434,135	-0.10(-0.20%)
Dec 28, 2018	48.07	48.73	47.46	48.09	553,017	+0.34(+0.71%)
Dec 27, 2018	47.32	47.79	46.48	47.75	455,797	-0.03(-0.07%)
Dec 26, 2018	45.96	47.84	45.83	47.78	405,951	+1.78(+3.86%)
Dec 24, 2018	47.52	47.60	45.84	46.00	267,084	-1.59(-3.34%)
Dec 21, 2018	47.03	48.05	46.87	47.59	2,188,047	+0.61(+1.30%)
Dec 20, 2018	47.08	47.58	46.51	46.98	598,255	-0.12(-0.25%)
Dec 19, 2018	47.41	48.14	47.00	47.10	719,630	-0.31(-0.66%)
Dec 18, 2018	46.88	47.85	46.69	47.41	1,177,045	+0.78(+1.67%)
Dec 17, 2018	48.20	48.35	46.29	46.63	1,526,590	-1.50(-3.12%)
Dec 14, 2018	49.25	49.55	47.78	48.14	1,277,924	-1.08(-2.19%)
Dec 13, 2018	49.33	49.81	49.12	49.22	1,928,044	+0.47(+0.97%)
Dec 12, 2018	50.16	50.66	48.72	48.74	980,160	-1.32(-2.63%)
Dec 11, 2018	49.66	50.53	49.60	50.06	406,805	+0.60(+1.22%)
Dec 10, 2018	50.01	50.01	48.98	49.46	522,143	-0.32(-0.65%)
Dec 07, 2018	50.10	50.40	49.54	49.78	322,870	-0.39(-0.77%)
Dec 06, 2018	48.07	50.29	47.49	50.16	664,249	+2.28(+4.77%)
Dec 04, 2018	48.41	49.29	47.78	47.88	263,917	-0.54(-1.11%)

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.