Indicators

Agree Realty Corp (NY: ADC )

58.23 +0.23 (+0.40%)

Streaming Delayed Price Updated: 1:30 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	73.02	73.99	72.78	73.78	470,126	+0.55(+0.75%)
Jul 28, 2022	72.09	73.25	71.82	73.23	506,159	+1.68(+2.35%)
Jul 27, 2022	71.16	71.65	70.74	71.55	454,696	+0.49(+0.69%)
Jul 26, 2022	71.16	71.66	71.01	71.06	544,544	-0.27(-0.38%)
Jul 25, 2022	70.60	71.40	70.25	71.33	666,395	+0.88(+1.25%)
Jul 22, 2022	70.33	70.63	69.82	70.45	599,581	+0.55(+0.79%)
Jul 21, 2022	70.24	70.38	69.59	69.90	519,799	-0.53(-0.75%)
Jul 20, 2022	70.63	71.09	69.61	70.43	1,138,604	-0.06(-0.08%)
Jul 19, 2022	69.56	70.51	69.21	70.48	739,875	+1.41(+2.05%)
Jul 18, 2022	69.31	69.50	68.58	69.07	649,399	-0.05(-0.07%)
Jul 15, 2022	68.80	69.28	68.04	69.11	928,553	+1.24(+1.82%)
Jul 14, 2022	65.66	67.99	65.35	67.87	536,533	+1.28(+1.92%)
Jul 13, 2022	66.87	67.49	66.58	66.60	576,944	-1.12(-1.65%)
Jul 12, 2022	68.04	68.60	67.03	67.72	713,718	-0.40(-0.58%)
Jul 11, 2022	67.86	68.29	67.39	68.11	1,127,989	+0.32(+0.48%)
Jul 08, 2022	67.34	67.99	67.15	67.79	605,024	+0.56(+0.84%)
Jul 07, 2022	67.88	67.91	66.96	67.23	798,479	-0.34(-0.51%)
Jul 06, 2022	67.22	68.02	67.22	67.57	1,303,953	+0.38(+0.56%)
Jul 05, 2022	67.73	67.73	66.21	67.19	775,586	-0.77(-1.13%)

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.