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 (%)
Sep 30, 2013	18.66	18.96	18.60	18.95	88,691	+0.16(+0.84%)
Sep 27, 2013	18.77	18.93	18.75	18.79	34,017	-0.10(-0.53%)
Sep 26, 2013	18.70	19.05	18.69	18.89	92,170	+0.15(+0.80%)
Sep 25, 2013	18.48	18.81	18.43	18.74	120,428	+0.33(+1.82%)
Sep 24, 2013	18.49	18.57	18.34	18.40	67,049	-0.04(-0.20%)
Sep 23, 2013	18.42	18.60	18.22	18.44	75,778	+0.02(+0.10%)
Sep 20, 2013	18.68	18.74	18.39	18.42	138,669	-0.17(-0.93%)
Sep 19, 2013	18.35	18.64	18.35	18.60	110,904	+0.22(+1.21%)
Sep 18, 2013	17.56	18.41	17.42	18.37	113,466	+0.80(+4.55%)
Sep 17, 2013	17.42	17.61	17.42	17.57	56,401	+0.12(+0.71%)
Sep 16, 2013	17.71	17.71	17.38	17.45	111,144	-0.06(-0.35%)
Sep 13, 2013	17.30	17.51	17.26	17.51	104,925	+0.21(+1.22%)
Sep 12, 2013	17.47	17.56	17.29	17.30	59,918	-0.09(-0.53%)
Sep 11, 2013	17.03	17.42	16.97	17.39	113,759	+0.40(+2.33%)
Sep 10, 2013	17.03	17.06	16.86	17.00	82,479	+0.14(+0.81%)
Sep 09, 2013	16.68	16.87	16.65	16.86	100,896	+0.18(+1.08%)
Sep 06, 2013	16.68	16.81	16.63	16.68	151,743	+0.08(+0.48%)
Sep 05, 2013	16.79	16.83	16.50	16.60	167,331	-0.15(-0.89%)
Sep 04, 2013	16.57	16.86	16.54	16.75	61,300	+0.15(+0.90%)

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.