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, 2023	68.28	70.78	67.48	70.59	2,378,404	+0.45(+0.65%)
Jan 30, 2023	69.83	70.64	69.65	70.14	558,125	+0.11(+0.16%)
Jan 27, 2023	70.05	70.43	69.86	70.02	540,409	-0.08(-0.12%)
Jan 26, 2023	69.96	70.21	69.37	70.11	403,215	+0.33(+0.47%)
Jan 25, 2023	69.54	70.07	69.12	69.78	516,634	+0.23(+0.33%)
Jan 24, 2023	69.22	70.04	69.22	69.55	478,179	-0.53(-0.75%)
Jan 23, 2023	70.35	70.69	69.67	70.08	599,932	+0.02(+0.03%)
Jan 20, 2023	70.09	70.15	69.13	70.06	418,546	+0.17(+0.24%)
Jan 19, 2023	69.66	70.32	69.23	69.89	621,858	+0.37(+0.53%)
Jan 18, 2023	70.58	70.80	68.90	69.53	591,587	-1.06(-1.50%)
Jan 17, 2023	70.81	71.26	70.53	70.58	1,754,581	+0.04(+0.05%)
Jan 13, 2023	70.36	70.79	70.06	70.54	453,060	-0.29(-0.41%)
Jan 12, 2023	69.92	70.87	69.46	70.84	648,600	+1.38(+1.98%)
Jan 11, 2023	67.64	69.63	67.52	69.46	797,003	+2.18(+3.24%)
Jan 10, 2023	67.80	68.06	66.97	67.28	513,811	-0.72(-1.05%)
Jan 09, 2023	66.69	68.23	66.29	68.00	1,167,481	+1.26(+1.89%)
Jan 06, 2023	65.22	66.74	65.22	66.73	578,122	+1.64(+2.52%)
Jan 05, 2023	66.42	66.48	64.85	65.09	702,425	-1.52(-2.28%)
Jan 04, 2023	66.74	67.90	66.37	66.61	704,591	+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.