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, 2019	60.49	61.36	60.49	60.88	283,102	+0.36(+0.59%)
Sep 27, 2019	61.18	61.53	60.03	60.52	225,534	-0.74(-1.21%)
Sep 26, 2019	60.55	61.56	60.55	61.26	363,503	+0.87(+1.43%)
Sep 25, 2019	60.07	60.83	60.00	60.40	289,107	+0.26(+0.44%)
Sep 24, 2019	60.73	60.87	60.01	60.13	301,813	-0.48(-0.79%)
Sep 23, 2019	60.59	61.10	60.59	60.61	288,198	+0.00(+0.00%)
Sep 20, 2019	60.40	60.96	60.19	60.61	1,195,988	+0.37(+0.62%)
Sep 19, 2019	60.56	60.92	60.24	60.24	265,550	+0.12(+0.21%)
Sep 18, 2019	60.65	60.76	59.78	60.12	252,081	-0.07(-0.11%)
Sep 17, 2019	59.66	60.57	59.66	60.18	219,958	+0.73(+1.22%)
Sep 16, 2019	58.88	59.69	58.73	59.45	227,662	+0.58(+0.98%)
Sep 13, 2019	59.40	59.98	58.32	58.88	259,760	-0.58(-0.97%)
Sep 12, 2019	59.89	60.16	59.34	59.45	363,491	+0.07(+0.11%)
Sep 11, 2019	58.95	59.50	58.59	59.39	387,410	+0.47(+0.80%)
Sep 10, 2019	60.05	60.30	58.90	58.92	457,860	-1.49(-2.46%)
Sep 09, 2019	61.39	61.46	60.38	60.40	231,386	-1.13(-1.84%)
Sep 06, 2019	61.59	61.97	61.34	61.54	243,654	+0.23(+0.38%)
Sep 05, 2019	62.51	62.95	61.30	61.30	734,596	-1.45(-2.32%)
Sep 04, 2019	62.00	62.79	61.88	62.76	249,149	+0.97(+1.58%)

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.