Indicators

Agree Realty Corp (NY: ADC )

58.78 +0.78 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.33	14.52	14.24	14.47	64,656	+0.07(+0.50%)
Jan 30, 2006	14.52	14.52	14.39	14.40	38,421	-0.17(-1.16%)
Jan 27, 2006	14.49	14.60	14.47	14.57	42,966	+0.08(+0.57%)
Jan 26, 2006	14.57	14.58	14.46	14.49	67,341	-0.10(-0.70%)
Jan 25, 2006	14.65	14.67	14.56	14.59	53,914	-0.11(-0.72%)
Jan 24, 2006	14.86	14.98	14.69	14.70	64,862	-0.12(-0.78%)
Jan 23, 2006	14.77	14.89	14.74	14.81	34,496	+0.05(+0.33%)
Jan 20, 2006	15.00	15.00	14.72	14.77	51,642	-0.18(-1.23%)
Jan 19, 2006	14.77	15.05	14.72	14.95	19,004	+0.23(+1.58%)
Jan 18, 2006	14.80	14.81	14.65	14.72	14,666	-0.08(-0.56%)
Jan 17, 2006	14.77	14.92	14.60	14.80	29,126	-0.05(-0.36%)
Jan 13, 2006	14.84	15.14	14.81	14.85	33,670	-0.03(-0.19%)
Jan 12, 2006	15.07	15.07	14.88	14.88	17,764	-0.21(-1.38%)
Jan 11, 2006	14.80	15.10	14.67	15.09	77,050	+0.26(+1.76%)
Jan 10, 2006	14.66	14.89	14.64	14.83	44,618	+0.12(+0.82%)
Jan 09, 2006	14.72	14.72	14.66	14.71	22,929	-0.01(-0.07%)
Jan 06, 2006	14.57	14.74	14.57	14.72	37,802	+0.15(+1.03%)
Jan 05, 2006	14.47	14.57	14.45	14.57	43,792	+0.19(+1.35%)
Jan 04, 2006	14.46	14.46	14.28	14.37	37,595	-0.13(-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.