Indicators

Agree Realty Corp (NY: ADC )

60.53 +0.17 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.616	5.790	5.422	5.620	0	-0.12(-2.11%)
Feb 26, 2009	5.611	5.988	5.611	5.741	73,067	+0.13(+2.33%)
Feb 25, 2009	5.664	6.119	5.567	5.611	60,068	-0.21(-3.58%)
Feb 24, 2009	5.456	5.911	5.291	5.819	119,274	+0.33(+6.00%)
Feb 23, 2009	5.538	5.862	4.831	5.490	161,617	+0.01(+0.27%)
Feb 20, 2009	6.104	6.453	5.388	5.475	0	-0.79(-12.66%)
Feb 19, 2009	6.937	6.947	6.255	6.269	81,807	-0.45(-6.63%)
Feb 18, 2009	7.305	7.305	6.632	6.714	107,539	-0.44(-6.16%)
Feb 17, 2009	7.649	7.649	6.695	7.155	115,366	-0.53(-6.87%)
Feb 13, 2009	7.528	7.939	7.489	7.683	0	+0.08(+1.08%)
Feb 12, 2009	7.242	7.668	6.966	7.600	85,794	+0.43(+5.94%)
Feb 11, 2009	6.884	7.450	6.884	7.174	45,672	+0.35(+5.11%)
Feb 10, 2009	7.078	7.581	6.724	6.826	65,798	-0.34(-4.79%)
Feb 09, 2009	7.034	7.392	6.981	7.170	35,502	-0.19(-2.57%)
Feb 06, 2009	6.966	7.528	6.858	7.358	0	+0.36(+5.19%)
Feb 05, 2009	7.136	7.329	6.758	6.995	70,830	-0.20(-2.82%)
Feb 04, 2009	7.871	7.871	7.092	7.199	72,873	-0.45(-5.83%)
Feb 03, 2009	7.644	7.889	7.533	7.644	82,317	+0.14(+1.81%)

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.