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 29, 2010	9.542	9.677	9.484	9.484	80,305	+0.01(+0.15%)
Jan 28, 2010	9.779	9.856	9.454	9.469	80,549	-0.26(-2.64%)
Jan 27, 2010	10.34	10.36	9.340	9.726	196,810	-0.71(-6.78%)
Jan 26, 2010	11.15	11.17	10.42	10.43	93,362	-0.73(-6.55%)
Jan 25, 2010	11.18	11.26	11.12	11.16	19,727	+0.05(+0.48%)
Jan 22, 2010	11.27	11.35	11.08	11.11	47,752	-0.15(-1.29%)
Jan 21, 2010	11.43	11.43	11.16	11.26	105,317	-0.16(-1.40%)
Jan 20, 2010	11.42	11.54	11.33	11.42	64,468	-0.08(-0.67%)
Jan 19, 2010	11.22	11.54	11.22	11.49	46,254	+0.28(+2.50%)
Jan 15, 2010	11.44	11.21	11.21	11.21	73,951	-0.17(-1.49%)
Jan 14, 2010	11.36	11.46	11.34	11.38	17,884	+0.00(+0.04%)
Jan 13, 2010	11.21	11.42	11.13	11.38	37,089	+0.15(+1.34%)
Jan 12, 2010	11.14	11.27	11.13	11.23	29,638	+0.02(+0.22%)
Jan 11, 2010	11.22	11.34	11.16	11.20	39,787	+0.00(+0.04%)
Jan 08, 2010	11.31	11.31	11.14	11.20	32,022	-0.11(-0.99%)
Jan 07, 2010	11.21	11.42	11.17	11.31	37,083	+0.05(+0.43%)
Jan 06, 2010	11.38	11.38	11.21	11.26	35,546	-0.15(-1.31%)
Jan 05, 2010	11.52	11.63	11.41	11.41	40,245	-0.08(-0.67%)

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.