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 (%)
Apr 30, 2007	16.51	16.56	16.33	16.41	96,880	-0.10(-0.59%)
Apr 27, 2007	16.53	16.66	16.51	16.51	143,771	-0.06(-0.35%)
Apr 26, 2007	16.51	16.61	16.50	16.57	40,694	+0.01(+0.09%)
Apr 25, 2007	16.50	16.65	16.45	16.55	434,414	+0.12(+0.74%)
Apr 24, 2007	16.50	16.59	16.35	16.43	485,230	-0.14(-0.82%)
Apr 23, 2007	16.41	16.57	16.38	16.57	47,097	+0.07(+0.41%)
Apr 20, 2007	16.70	16.70	16.30	16.50	85,932	-0.06(-0.35%)
Apr 19, 2007	16.40	16.56	16.34	16.56	39,248	+0.06(+0.35%)
Apr 18, 2007	16.51	16.59	16.45	16.50	36,356	-0.06(-0.35%)
Apr 17, 2007	16.59	16.62	16.37	16.56	35,323	-0.05(-0.29%)
Apr 16, 2007	16.66	16.66	16.53	16.60	76,430	+0.04(+0.26%)
Apr 13, 2007	16.56	16.62	16.45	16.56	50,196	+0.00(+0.00%)
Apr 12, 2007	16.60	16.65	16.46	16.56	69,200	+0.00(+0.03%)
Apr 11, 2007	16.63	16.68	16.51	16.56	73,331	-0.07(-0.44%)
Apr 10, 2007	16.44	16.64	16.41	16.63	26,853	+0.14(+0.85%)
Apr 09, 2007	16.64	16.64	16.31	16.49	59,698	-0.03(-0.20%)
Apr 05, 2007	16.15	16.68	16.15	16.52	48,750	+0.36(+2.25%)
Apr 04, 2007	16.65	16.74	16.00	16.16	106,796	-0.52(-3.11%)
Apr 03, 2007	16.34	16.81	16.34	16.68	93,369	+0.36(+2.23%)

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.