Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 64.96 66.05 64.10 66.02 1,671,217 +0.86(+1.32%)
Nov 29, 2022 64.26 65.30 64.18 65.17 464,793 +0.80(+1.25%)
Nov 28, 2022 66.14 66.30 64.22 64.36 964,288 -1.92(-2.89%)
Nov 25, 2022 66.12 66.32 65.86 66.28 299,931 +0.15(+0.23%)
Nov 23, 2022 66.47 66.66 65.79 66.13 738,555 -0.33(-0.50%)
Nov 22, 2022 66.11 66.73 66.01 66.46 725,565 +0.34(+0.51%)
Nov 21, 2022 65.84 66.52 65.70 66.12 1,186,075 +0.30(+0.46%)
Nov 18, 2022 66.07 66.29 65.13 65.82 968,218 +0.83(+1.27%)
Nov 17, 2022 64.41 65.05 63.91 64.99 806,038 +0.19(+0.29%)
Nov 16, 2022 65.59 65.66 64.78 64.81 554,364 -0.65(-0.99%)
Nov 15, 2022 66.60 66.60 64.83 65.45 869,695 -0.02(-0.03%)
Nov 14, 2022 64.98 66.23 64.60 65.47 791,559 +0.28(+0.43%)
Nov 11, 2022 66.72 66.72 64.53 65.19 1,353,500 -1.05(-1.59%)
Nov 10, 2022 65.83 67.05 64.68 66.24 1,100,620 +1.71(+2.65%)
Nov 09, 2022 64.13 65.55 63.85 64.53 1,082,475 +0.44(+0.69%)
Nov 08, 2022 64.14 64.59 63.53 64.09 1,099,672 +0.05(+0.07%)
Nov 07, 2022 64.67 64.85 63.54 64.04 564,859 -0.19(-0.29%)
Nov 04, 2022 63.80 64.90 63.44 64.23 595,946 +0.45(+0.71%)
Nov 03, 2022 62.12 63.98 61.64 63.78 934,836 +1.25(+2.00%)
Nov 02, 2022 63.49 62.53 747,562 -1.93(-2.99%)
Nov 01, 2022 64.98 65.20 64.46 64.46 502,912 -0.16(-0.25%)
Oct 31, 2022 63.85 64.78 63.70 64.62 552,863 +0.33(+0.51%)
Oct 28, 2022 62.79 64.48 62.79 64.29 544,309 +1.26(+2.00%)
Oct 27, 2022 62.98 63.82 62.72 63.03 631,674 +0.46(+0.73%)
Oct 26, 2022 62.69 63.00 62.05 62.57 460,619 +0.22(+0.35%)
Oct 25, 2022 61.58 62.58 61.53 62.35 808,390 +0.96(+1.56%)
Oct 24, 2022 61.68 61.79 61.00 61.40 581,679 +0.22(+0.35%)
Oct 21, 2022 60.54 61.21 59.69 61.18 660,753 +0.86(+1.43%)
Oct 20, 2022 60.44 61.47 60.10 60.32 536,101 -0.22(-0.37%)
Oct 19, 2022 61.11 61.31 59.97 60.54 670,066 -1.08(-1.75%)
Oct 18, 2022 61.17 61.89 60.84 61.62 749,531 +1.20(+1.99%)
Oct 17, 2022 60.43 61.31 60.11 60.42 889,988 +0.92(+1.54%)
Oct 14, 2022 62.62 62.91 59.36 59.50 761,496 -2.25(-3.64%)
Oct 13, 2022 60.64 61.87 60.08 61.75 608,968 +0.35(+0.56%)
Oct 12, 2022 61.10 61.85 60.17 61.41 597,805 +0.26(+0.43%)
Oct 11, 2022 59.89 61.26 59.72 61.14 781,051 +0.96(+1.59%)
Oct 10, 2022 60.95 61.29 60.17 60.19 894,790 -0.65(-1.06%)
Oct 07, 2022 59.93 61.55 59.64 60.83 891,275 +0.59(+0.98%)
Oct 06, 2022 61.74 61.74 60.08 60.24 647,043 -1.40(-2.27%)
Oct 05, 2022 62.09 62.14 60.44 61.64 1,067,218 -0.93(-1.48%)
Oct 04, 2022 63.77 64.34 62.24 62.57 1,320,188 -0.80(-1.26%)
Oct 03, 2022 63.98 63.98 62.17 63.36 1,000,327 +0.03(+0.04%)
Sep 30, 2022 62.05 63.71 61.87 63.34 2,719,290 +1.72(+2.80%)
Sep 29, 2022 61.93 61.99 60.84 61.61 3,603,315 -2.98(-4.61%)
Sep 28, 2022 63.96 64.89 63.06 64.59 944,802 +1.06(+1.68%)
Sep 27, 2022 65.00 65.37 63.48 63.52 684,333 -1.27(-1.96%)
Sep 26, 2022 66.10 66.18 64.14 64.79 930,880 -1.67(-2.52%)
Sep 23, 2022 65.64 67.05 65.64 66.47 1,047,262 +0.25(+0.38%)
Sep 22, 2022 65.93 66.34 65.17 66.21 751,164 +0.08(+0.13%)
Sep 21, 2022 66.43 67.50 66.10 66.13 477,061 +0.09(+0.14%)
Sep 20, 2022 67.32 67.32 65.86 66.04 586,355 -1.82(-2.68%)
Sep 19, 2022 67.36 67.96 66.91 67.86 896,292 -0.06(-0.08%)
Sep 16, 2022 66.80 68.32 66.56 67.91 3,753,066 +0.56(+0.83%)
Sep 15, 2022 68.64 69.36 67.28 67.35 964,431 -1.27(-1.85%)
Sep 14, 2022 69.62 69.86 68.04 68.62 1,012,152 -0.64(-0.93%)
Sep 13, 2022 69.61 70.35 69.01 69.27 534,713 -1.49(-2.11%)
Sep 12, 2022 69.80 71.08 69.80 70.76 745,330 +0.93(+1.34%)
Sep 09, 2022 69.57 70.05 69.00 69.83 910,135 +0.34(+0.48%)
Sep 08, 2022 70.86 71.04 69.46 69.49 844,253 -1.72(-2.41%)
Sep 07, 2022 70.96 71.33 70.79 71.21 661,432 +0.11(+0.16%)
Sep 06, 2022 70.24 71.36 70.21 71.10 1,173,192 +1.89(+2.73%)
Sep 02, 2022 70.79 70.79 69.00 69.21 845,351 -1.01(-1.44%)
Sep 01, 2022 69.76 70.37 69.64 70.22 572,771 -0.13(-0.19%)
Aug 31, 2022 71.17 71.60 70.29 70.35 830,615 -0.61(-0.86%)
Aug 30, 2022 72.32 72.32 70.82 70.96 385,559 -1.00(-1.38%)
Aug 29, 2022 71.44 72.38 71.00 71.95 407,802 +0.20(+0.29%)
Aug 26, 2022 72.76 72.85 71.68 71.75 463,549 -1.08(-1.48%)
Aug 25, 2022 72.60 73.02 72.34 72.83 389,423 +0.34(+0.48%)
Aug 24, 2022 72.31 72.82 72.25 72.49 378,693 +0.18(+0.24%)
Aug 23, 2022 73.45 73.45 71.76 72.31 624,061 -0.97(-1.32%)
Aug 22, 2022 73.68 73.78 72.96 73.28 480,475 -0.58(-0.78%)
Aug 19, 2022 73.71 74.13 73.36 73.85 473,373 -0.06(-0.08%)
Aug 18, 2022 74.45 74.77 73.82 73.91 348,256 -0.53(-0.71%)
Aug 17, 2022 74.27 74.84 73.84 74.44 465,035 -0.13(-0.17%)
Aug 16, 2022 74.78 74.91 74.27 74.57 461,517 -0.25(-0.34%)
Aug 15, 2022 73.55 74.85 73.37 74.82 774,078 +1.28(+1.75%)
Aug 12, 2022 73.49 73.84 72.94 73.54 644,319 +0.43(+0.59%)
Aug 11, 2022 72.74 73.54 72.54 73.11 588,004 +0.36(+0.50%)
Aug 10, 2022 72.89 73.00 72.03 72.75 495,439 +0.27(+0.37%)
Aug 09, 2022 72.29 72.64 72.04 72.48 557,828 +0.34(+0.46%)
Aug 08, 2022 71.75 72.42 71.55 72.14 407,512 +0.62(+0.87%)
Aug 05, 2022 70.31 71.54 70.22 71.52 541,056 +0.88(+1.24%)
Aug 04, 2022 71.19 71.44 70.37 70.64 803,125 -0.35(-0.50%)
Aug 03, 2022 74.33 74.48 70.80 71.00 856,864 -1.53(-2.11%)
Aug 02, 2022 73.35 73.62 72.14 72.52 796,992 -0.63(-0.87%)
Aug 01, 2022 73.78 73.90 72.97 73.16 577,014 -0.96(-1.29%)
Jul 29, 2022 73.35 74.33 73.11 74.11 468,009 +0.55(+0.75%)
Jul 28, 2022 72.42 73.58 72.14 73.57 503,881 +1.69(+2.35%)
Jul 27, 2022 71.48 71.97 71.06 71.88 452,649 +0.49(+0.69%)
Jul 26, 2022 71.49 71.99 71.33 71.38 542,092 -0.27(-0.38%)
Jul 25, 2022 70.92 71.73 70.57 71.65 663,395 +0.88(+1.25%)
Jul 22, 2022 70.65 70.95 70.14 70.77 596,882 +0.56(+0.79%)
Jul 21, 2022 70.56 70.70 69.91 70.21 517,460 -0.53(-0.75%)
Jul 20, 2022 70.95 71.41 69.93 70.74 1,133,479 -0.06(-0.08%)
Jul 19, 2022 69.87 70.83 69.53 70.80 736,544 +1.42(+2.05%)
Jul 18, 2022 69.62 69.82 68.89 69.38 646,476 -0.05(-0.07%)
Jul 15, 2022 69.11 69.59 68.35 69.43 924,373 +1.24(+1.82%)
Jul 14, 2022 65.95 68.29 65.65 68.18 534,117 +1.28(+1.92%)
Jul 13, 2022 67.17 67.80 66.88 66.90 574,347 -1.12(-1.65%)
Jul 12, 2022 68.35 68.91 67.34 68.02 710,506 -0.40(-0.58%)
Jul 11, 2022 68.16 68.60 67.70 68.42 1,122,911 +0.33(+0.48%)
Jul 08, 2022 67.64 68.29 67.46 68.10 602,301 +0.57(+0.84%)
Jul 07, 2022 68.19 68.22 67.26 67.53 794,885 -0.34(-0.51%)
Jul 06, 2022 67.52 68.33 67.52 67.87 1,298,084 +0.38(+0.56%)
Jul 05, 2022 68.03 68.03 66.51 67.49 772,095 -0.77(-1.13%)
Jul 01, 2022 66.63 68.48 66.39 68.26 949,025 +1.30(+1.94%)
Jun 30, 2022 67.76 67.89 66.82 66.97 941,678 -0.98(-1.45%)
Jun 29, 2022 67.77 68.49 67.55 67.95 839,527 -0.02(-0.04%)
Jun 28, 2022 68.67 69.10 67.81 67.97 842,012 -0.39(-0.57%)
Jun 27, 2022 68.45 69.08 67.84 68.36 822,997 -0.23(-0.34%)
Jun 24, 2022 67.28 68.76 66.89 68.59 1,837,994 +1.48(+2.21%)
Jun 23, 2022 66.09 67.58 65.97 67.11 976,815 +1.45(+2.21%)
Jun 22, 2022 63.95 66.14 63.95 65.66 542,167 +1.43(+2.23%)
Jun 21, 2022 63.86 65.22 63.86 64.23 717,814 +0.56(+0.87%)
Jun 17, 2022 64.11 64.81 63.22 63.67 1,944,852 +0.11(+0.17%)
Jun 16, 2022 62.50 63.80 62.50 63.56 875,449 -0.02(-0.03%)
Jun 15, 2022 62.00 64.52 61.95 63.58 999,745 +1.57(+2.54%)
Jun 14, 2022 62.70 62.98 61.21 62.00 919,317 -0.99(-1.57%)
Jun 13, 2022 63.86 64.41 62.55 62.99 971,166 -2.11(-3.24%)
Jun 10, 2022 64.34 65.30 63.73 65.10 757,505 +0.34(+0.53%)
Jun 09, 2022 65.31 65.84 64.57 64.76 556,377 -0.71(-1.09%)
Jun 08, 2022 66.08 66.26 65.10 65.47 488,283 -1.06(-1.60%)
Jun 07, 2022 64.90 66.57 64.85 66.54 650,228 +1.47(+2.26%)
Jun 06, 2022 64.69 65.47 64.26 65.07 889,395 +0.79(+1.22%)
Jun 03, 2022 65.06 65.34 64.17 64.28 500,348 -0.93(-1.42%)
Jun 02, 2022 65.97 65.97 64.22 65.21 818,690 +0.28(+0.43%)
Jun 01, 2022 64.84 65.29 63.95 64.93 908,812 +0.55(+0.85%)
May 31, 2022 63.81 64.74 62.95 64.38 1,687,320 +0.49(+0.77%)
May 27, 2022 63.70 64.33 63.29 63.89 1,576,397 +0.85(+1.34%)
May 26, 2022 63.07 63.75 62.90 63.05 3,559,302 -2.37(-3.62%)
May 25, 2022 64.56 65.75 64.42 65.42 578,459 +0.55(+0.85%)
May 24, 2022 63.14 64.91 62.59 64.86 1,207,639 +1.74(+2.76%)
May 23, 2022 63.31 63.65 62.50 63.12 625,517 +0.16(+0.25%)
May 20, 2022 63.02 63.17 62.38 62.96 901,819 +0.41(+0.66%)
May 19, 2022 62.46 63.14 62.04 62.55 853,183 -0.09(-0.15%)
May 18, 2022 63.22 63.73 62.18 62.64 698,686 -0.92(-1.45%)
May 17, 2022 63.83 63.87 63.12 63.56 582,621 +0.20(+0.32%)
May 16, 2022 62.99 63.70 62.99 63.36 935,255 +0.30(+0.47%)
May 13, 2022 62.56 63.23 62.21 63.06 956,866 +1.04(+1.68%)
May 12, 2022 61.78 62.07 60.64 62.02 990,836 +0.73(+1.19%)
May 11, 2022 60.75 61.90 60.58 61.29 960,933 +0.58(+0.96%)
May 10, 2022 62.43 62.45 59.40 60.71 1,147,478 -1.06(-1.72%)
May 09, 2022 61.81 62.58 61.28 61.77 903,055 -0.55(-0.89%)
May 06, 2022 62.26 62.76 61.40 62.33 559,123 -0.40(-0.63%)
May 05, 2022 63.56 63.82 62.04 62.72 649,740 -0.95(-1.49%)
May 04, 2022 62.21 63.78 62.21 63.67 816,990 +1.41(+2.27%)
May 03, 2022 61.11 62.64 60.83 62.26 915,696 +1.24(+2.03%)
May 02, 2022 62.69 63.06 59.84 61.03 746,152 -1.61(-2.58%)
Apr 29, 2022 64.78 64.79 62.52 62.64 661,676 -2.59(-3.97%)
Apr 28, 2022 64.70 65.32 63.95 65.23 465,269 +1.24(+1.94%)
Apr 27, 2022 64.76 64.99 63.97 63.99 667,772 -0.74(-1.14%)
Apr 26, 2022 65.06 65.39 64.47 64.73 552,962 -0.45(-0.69%)
Apr 25, 2022 66.18 66.48 63.94 65.18 736,852 -1.13(-1.70%)
Apr 22, 2022 65.72 66.55 65.70 66.31 875,501 +0.37(+0.56%)
Apr 21, 2022 66.49 66.49 65.80 65.94 681,345 -0.15(-0.22%)
Apr 20, 2022 65.75 66.35 64.92 66.09 840,593 +0.55(+0.84%)
Apr 19, 2022 64.77 65.56 64.77 65.54 548,178 +0.93(+1.44%)
Apr 18, 2022 64.02 64.75 64.02 64.61 748,194 +0.30(+0.47%)
Apr 14, 2022 64.15 64.43 63.89 64.31 585,478 +0.36(+0.56%)
Apr 13, 2022 63.68 64.31 63.67 63.95 806,637 +0.65(+1.03%)
Apr 12, 2022 63.27 63.44 62.76 63.29 814,915 +0.44(+0.70%)
Apr 11, 2022 62.91 63.11 62.63 62.85 560,935 +0.09(+0.15%)
Apr 08, 2022 62.07 62.89 61.78 62.76 808,011 +0.69(+1.11%)
Apr 07, 2022 61.91 62.48 61.32 62.07 848,325 -0.10(-0.16%)
Apr 06, 2022 61.35 62.46 61.03 62.17 538,092 +0.75(+1.23%)
Apr 05, 2022 61.58 62.12 60.87 61.42 633,718 +0.15(+0.24%)
Apr 04, 2022 61.94 61.94 60.73 61.27 504,361 -0.75(-1.22%)
Apr 01, 2022 61.37 62.21 61.14 62.03 520,720 +1.03(+1.69%)
Mar 31, 2022 60.30 62.15 60.15 61.00 1,283,676 +1.20(+2.01%)
Mar 30, 2022 61.93 62.04 59.76 59.79 2,377,655 -2.31(-3.72%)
Mar 29, 2022 60.78 62.35 60.78 62.10 1,006,835 +1.93(+3.21%)
Mar 28, 2022 59.68 60.35 59.68 60.17 473,900 +0.22(+0.37%)
Mar 25, 2022 59.37 60.00 59.11 59.95 3,229,660 +0.77(+1.30%)
Mar 24, 2022 59.00 59.34 58.57 59.18 415,060 +0.44(+0.75%)
Mar 23, 2022 59.45 59.51 58.47 58.74 408,142 -0.30(-0.51%)
Mar 22, 2022 58.79 59.52 58.42 59.04 466,824 +0.40(+0.69%)
Mar 21, 2022 58.66 59.08 58.25 58.64 614,199 -0.04(-0.06%)
Mar 18, 2022 59.34 59.42 58.50 58.68 1,194,866 -0.26(-0.44%)
Mar 17, 2022 58.35 59.40 58.25 58.93 422,472 +0.23(+0.39%)
Mar 16, 2022 58.59 58.97 57.48 58.70 587,001 +0.52(+0.90%)
Mar 15, 2022 57.98 58.53 57.66 58.18 348,013 +0.51(+0.89%)
Mar 14, 2022 58.79 58.97 57.37 57.67 451,480 -1.07(-1.82%)
Mar 11, 2022 59.37 59.59 58.56 58.74 404,973 -0.20(-0.34%)
Mar 10, 2022 57.81 59.02 57.69 58.94 459,594 +0.40(+0.69%)
Mar 09, 2022 58.92 59.18 58.46 58.54 567,102 +0.59(+1.01%)
Mar 08, 2022 58.12 59.37 57.89 57.95 1,216,374 -0.24(-0.41%)
Mar 07, 2022 60.28 60.28 58.16 58.19 568,502 -2.09(-3.47%)
Mar 04, 2022 59.25 60.36 58.99 60.28 426,247 +0.61(+1.03%)
Mar 03, 2022 59.43 59.68 58.47 59.66 419,542 +0.64(+1.09%)
Mar 02, 2022 58.53 59.20 58.35 59.02 568,707 +0.62(+1.07%)
Mar 01, 2022 59.02 59.51 57.99 58.40 529,375 -0.37(-0.62%)
Feb 28, 2022 59.03 59.72 58.13 58.77 675,771 -0.75(-1.26%)
Feb 25, 2022 58.59 59.75 58.68 59.52 641,279 +1.13(+1.94%)
Feb 24, 2022 56.64 58.58 56.25 58.39 665,849 +1.22(+2.14%)
Feb 23, 2022 58.26 58.65 57.11 57.16 638,101 -0.61(-1.06%)
Feb 22, 2022 58.22 58.22 57.31 57.77 1,000,963 -0.29(-0.50%)
Feb 18, 2022 58.07 0 +0.07(+0.13%)
Feb 17, 2022 57.63 58.12 57.24 57.99 739,207 +0.16(+0.27%)
Feb 16, 2022 57.49 58.17 57.39 57.84 386,163 +0.46(+0.80%)
Feb 15, 2022 57.59 57.88 57.25 57.38 481,123 +0.09(+0.16%)
Feb 14, 2022 57.60 57.99 57.06 57.29 642,372 -0.26(-0.46%)
Feb 11, 2022 57.35 58.12 56.95 57.55 583,600 +0.61(+1.07%)
Feb 10, 2022 57.51 58.53 56.83 56.94 543,055 -1.18(-2.03%)
Feb 09, 2022 57.63 58.13 57.41 58.12 1,160,872 +0.85(+1.48%)
Feb 08, 2022 57.55 57.75 57.12 57.27 794,457 -0.38(-0.66%)
Feb 07, 2022 57.69 58.07 57.49 57.66 402,435 -0.04(-0.06%)
Feb 04, 2022 57.82 58.20 57.20 57.69 484,862 -0.57(-0.97%)
Feb 03, 2022 58.70 58.24 58.26 399,795 -0.76(-1.28%)
Feb 02, 2022 59.06 59.28 58.70 59.02 530,053 -0.01(-0.02%)
Feb 01, 2022 59.65 59.75 58.74 59.02 597,252 -0.66(-1.10%)
Jan 31, 2022 58.83 59.73 59.68 611,420 +0.43(+0.72%)
Jan 28, 2022 57.04 59.26 56.69 59.25 694,360 +2.30(+4.03%)
Jan 27, 2022 57.96 58.54 56.62 56.95 736,852 -0.89(-1.54%)
Jan 26, 2022 59.32 59.99 57.62 57.85 521,161 -1.01(-1.72%)
Jan 25, 2022 58.26 59.19 57.76 58.86 500,451 -0.17(-0.29%)
Jan 24, 2022 57.96 59.22 57.22 59.03 733,172 +0.74(+1.26%)
Jan 21, 2022 58.66 59.63 58.27 58.29 671,702 -0.30(-0.51%)
Jan 20, 2022 60.30 60.53 58.51 58.59 608,159 -1.68(-2.79%)
Jan 19, 2022 61.04 61.56 60.25 60.27 390,431 -0.75(-1.24%)
Jan 18, 2022 61.62 61.65 60.93 61.03 386,254 -0.96(-1.56%)
Jan 14, 2022 61.99 0 -0.31(-0.50%)
Jan 13, 2022 62.09 62.52 61.79 62.30 346,857 +0.51(+0.82%)
Jan 12, 2022 61.85 62.36 61.77 61.79 479,050 -0.14(-0.22%)
Jan 11, 2022 62.67 62.73 61.79 61.93 641,873 -0.85(-1.36%)
Jan 10, 2022 62.76 62.88 61.99 62.78 487,623 -0.14(-0.22%)
Jan 07, 2022 63.34 63.70 62.75 62.92 517,533 -0.74(-1.16%)
Jan 06, 2022 63.68 64.18 63.24 63.66 339,915 +0.21(+0.33%)
Jan 05, 2022 64.89 65.19 63.21 63.45 556,193 -1.43(-2.20%)
Jan 04, 2022 64.47 65.43 64.24 64.88 451,261 +0.51(+0.79%)
Jan 03, 2022 64.90 65.07 63.54 64.37 307,423 -0.54(-0.83%)
Dec 31, 2021 64.84 65.49 64.84 64.90 398,233 +0.07(+0.11%)
Dec 30, 2021 64.23 65.11 63.99 64.83 533,080 +0.49(+0.76%)
Dec 29, 2021 64.09 64.39 63.59 64.34 445,201 +0.44(+0.68%)
Dec 28, 2021 63.46 64.01 63.31 63.91 414,614 +0.60(+0.95%)
Dec 27, 2021 62.32 63.34 61.90 63.31 401,777 +1.06(+1.70%)
Dec 23, 2021 62.07 62.37 61.80 62.25 449,315 +0.24(+0.39%)
Dec 22, 2021 61.62 62.01 61.50 62.00 567,088 +0.53(+0.87%)
Dec 21, 2021 61.20 61.87 61.12 61.47 480,609 +0.92(+1.51%)
Dec 20, 2021 60.29 60.60 59.08 60.55 888,216 -0.39(-0.64%)
Dec 17, 2021 60.72 61.77 60.70 60.94 1,530,310 -0.05(-0.07%)
Dec 16, 2021 61.06 61.70 60.39 60.99 627,136 +0.05(+0.07%)
Dec 15, 2021 61.43 62.04 60.36 60.94 1,007,117 -0.48(-0.78%)
Dec 14, 2021 61.80 62.23 61.40 61.42 1,178,515 -0.43(-0.69%)
Dec 13, 2021 61.65 62.38 61.65 61.85 1,359,743 +0.20(+0.32%)
Dec 10, 2021 62.12 62.19 61.34 61.65 1,454,190 -0.05(-0.07%)
Dec 09, 2021 61.88 62.14 61.05 61.70 3,946,768 -2.98(-4.61%)
Dec 08, 2021 63.41 65.01 63.41 64.68 509,823 +0.80(+1.25%)
Dec 07, 2021 64.28 64.54 63.45 63.88 631,751 +0.27(+0.43%)
Dec 06, 2021 63.15 64.12 62.56 63.61 433,411 +1.19(+1.90%)
Dec 03, 2021 62.39 62.74 61.89 62.42 403,704 +0.31(+0.50%)
Dec 02, 2021 60.44 62.43 60.44 62.11 658,454 +1.87(+3.10%)
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.