Indicators

Agree Realty Corp (NY: ADC )

75.81 +2.13 (+2.89%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	55.65	55.92	55.89	55.82	847,771	+0.43(+0.78%)
Mar 27, 2024	54.88	55.59	54.88	55.39	789,053	+0.91(+1.66%)
Mar 26, 2024	54.73	54.73	54.39	54.49	862,486	-0.08(-0.14%)
Mar 25, 2024	54.63	54.93	54.54	54.57	980,639	+0.25(+0.47%)
Mar 22, 2024	55.14	55.14	54.16	54.31	806,954	-0.52(-0.94%)
Mar 21, 2024	54.99	55.22	54.72	54.83	612,383	-0.02(-0.04%)
Mar 20, 2024	53.95	54.93	53.71	54.85	666,415	+0.67(+1.24%)
Mar 19, 2024	54.44	54.74	54.01	54.18	870,248	-0.18(-0.34%)
Mar 18, 2024	54.81	55.16	54.28	54.36	942,406	-0.74(-1.34%)
Mar 15, 2024	53.32	55.18	53.32	55.10	2,408,133	+1.36(+2.53%)
Mar 14, 2024	54.82	54.97	53.48	53.74	1,376,252	-0.99(-1.81%)
Mar 13, 2024	55.66	56.06	54.60	54.73	1,266,908	-0.94(-1.70%)
Mar 12, 2024	56.43	56.43	55.55	55.68	1,110,633	-0.94(-1.67%)
Mar 11, 2024	56.09	56.72	55.89	56.62	930,469	+0.54(+0.97%)
Mar 08, 2024	56.12	56.55	55.93	56.07	1,392,809	+0.43(+0.77%)
Mar 07, 2024	55.86	55.87	55.03	55.65	1,278,289	-0.08(-0.14%)
Mar 06, 2024	55.77	56.07	55.26	55.72	1,356,384	+0.16(+0.28%)
Mar 05, 2024	55.60	55.94	55.28	55.57	1,187,642	-0.14(-0.24%)
Mar 04, 2024	55.11	56.04	54.98	55.71	1,521,324	+0.67(+1.22%)

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.