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 (%)
Apr 28, 2023	64.84	65.75	64.49	65.01	762,299	+0.22(+0.34%)
Apr 27, 2023	63.11	65.01	63.11	64.79	681,991	+1.65(+2.61%)
Apr 26, 2023	63.33	63.84	63.01	63.14	530,722	-0.51(-0.81%)
Apr 25, 2023	63.26	64.09	63.19	63.65	605,457	+0.13(+0.21%)
Apr 24, 2023	64.01	64.05	63.09	63.52	365,094	-0.39(-0.61%)
Apr 21, 2023	64.19	64.42	63.46	63.91	261,392	-0.11(-0.18%)
Apr 20, 2023	63.99	64.40	63.66	64.03	457,043	+0.00(+0.00%)
Apr 19, 2023	63.77	64.20	63.40	64.03	359,811	-0.10(-0.15%)
Apr 18, 2023	64.11	64.50	63.58	64.12	555,078	-0.15(-0.24%)
Apr 17, 2023	63.07	64.47	62.97	64.27	686,045	+1.31(+2.07%)
Apr 14, 2023	63.45	63.97	62.47	62.97	849,422	-0.25(-0.39%)
Apr 13, 2023	62.89	63.28	62.06	63.22	878,257	+0.28(+0.44%)
Apr 12, 2023	64.42	64.42	62.83	62.94	683,456	-0.98(-1.54%)
Apr 11, 2023	64.19	64.47	63.45	63.92	708,275	-0.40(-0.62%)
Apr 10, 2023	63.55	64.36	62.98	64.32	587,407	+0.68(+1.06%)
Apr 06, 2023	64.44	64.49	63.14	63.64	508,959	-0.22(-0.34%)
Apr 05, 2023	64.13	64.48	63.70	63.86	475,743	-0.59(-0.92%)
Apr 04, 2023	64.64	64.82	64.03	64.45	1,084,642	-0.19(-0.29%)

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.