Indicators

Agree Realty Corp (NY: ADC )

58.05 -0.32 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	68.59	71.10	67.79	70.91	2,367,698	+0.46(+0.65%)
Jan 30, 2023	70.14	70.96	69.96	70.46	555,613	+0.11(+0.16%)
Jan 27, 2023	70.37	70.75	70.18	70.34	537,976	-0.09(-0.12%)
Jan 26, 2023	70.28	70.53	69.69	70.43	401,400	+0.33(+0.47%)
Jan 25, 2023	69.86	70.39	69.43	70.10	514,308	+0.23(+0.33%)
Jan 24, 2023	69.54	70.36	69.54	69.87	476,026	-0.53(-0.75%)
Jan 23, 2023	70.66	71.01	69.98	70.40	597,232	+0.02(+0.03%)
Jan 20, 2023	70.41	70.46	69.44	70.38	416,662	+0.17(+0.24%)
Jan 19, 2023	69.97	70.63	69.55	70.21	619,059	+0.37(+0.53%)
Jan 18, 2023	70.90	71.12	69.21	69.84	588,924	-1.06(-1.50%)
Jan 17, 2023	71.13	71.59	70.85	70.90	1,746,683	+0.04(+0.05%)
Jan 13, 2023	70.68	71.11	70.38	70.86	451,020	-0.29(-0.41%)
Jan 12, 2023	70.24	71.19	69.77	71.16	645,680	+1.38(+1.98%)
Jan 11, 2023	67.95	69.95	67.82	69.77	793,415	+2.19(+3.24%)
Jan 10, 2023	68.11	68.37	67.28	67.59	511,499	-0.72(-1.05%)
Jan 09, 2023	66.99	68.54	66.59	68.31	1,162,225	+1.27(+1.89%)
Jan 06, 2023	65.51	67.05	65.51	67.04	575,520	+1.65(+2.52%)
Jan 05, 2023	66.72	66.78	65.14	65.39	699,263	-1.52(-2.28%)
Jan 04, 2023	67.05	68.21	66.67	66.91	701,420	+0.07(+0.10%)

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.