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 (%)
Nov 29, 2013	18.57	18.61	18.39	18.39	141,686	-0.09(-0.48%)
Nov 27, 2013	18.55	18.68	18.31	18.48	392,946	-0.12(-0.64%)
Nov 26, 2013	18.48	18.75	18.35	18.60	381,247	+0.08(+0.44%)
Nov 25, 2013	18.28	18.57	18.23	18.52	1,049,488	+0.23(+1.27%)
Nov 22, 2013	18.10	18.31	17.89	18.28	2,779,625	-0.90(-4.68%)
Nov 21, 2013	19.26	19.26	19.12	19.18	150,032	+0.02(+0.10%)
Nov 20, 2013	19.51	19.61	19.07	19.16	117,560	-0.24(-1.26%)
Nov 19, 2013	19.59	19.70	19.31	19.41	80,109	-0.23(-1.18%)
Nov 18, 2013	19.83	19.95	19.56	19.64	55,549	-0.11(-0.57%)
Nov 15, 2013	19.65	19.81	19.56	19.75	135,038	+0.07(+0.35%)
Nov 14, 2013	19.72	19.87	19.65	19.68	66,066	+0.01(+0.06%)
Nov 13, 2013	19.58	19.81	19.43	19.67	70,760	+0.02(+0.10%)
Nov 12, 2013	19.58	19.70	19.42	19.65	50,886	+0.01(+0.06%)
Nov 11, 2013	19.92	19.99	19.57	19.64	79,908	-0.33(-1.67%)
Nov 08, 2013	20.15	20.17	19.80	19.97	62,662	-0.21(-1.06%)
Nov 07, 2013	20.20	20.28	20.02	20.19	77,109	+0.09(+0.44%)
Nov 06, 2013	20.01	20.17	19.96	20.10	76,585	+0.13(+0.66%)
Nov 05, 2013	20.02	20.15	19.91	19.97	149,090	-0.12(-0.59%)
Nov 04, 2013	20.02	20.08	19.93	20.08	132,753	+0.06(+0.31%)

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.