Indicators

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.39	14.59	14.30	14.54	64,376	+0.07(+0.50%)
Jan 30, 2006	14.59	14.59	14.45	14.46	38,255	-0.17(-1.16%)
Jan 27, 2006	14.56	14.66	14.53	14.63	42,780	+0.08(+0.57%)
Jan 26, 2006	14.63	14.64	14.53	14.55	67,050	-0.10(-0.70%)
Jan 25, 2006	14.71	14.73	14.62	14.65	53,681	-0.11(-0.72%)
Jan 24, 2006	14.93	15.05	14.76	14.76	64,581	-0.12(-0.78%)
Jan 23, 2006	14.83	14.95	14.81	14.88	34,347	+0.05(+0.33%)
Jan 20, 2006	15.06	15.06	14.78	14.83	51,418	-0.18(-1.23%)
Jan 19, 2006	14.83	15.12	14.79	15.01	18,922	+0.23(+1.58%)
Jan 18, 2006	14.86	14.88	14.71	14.78	14,602	-0.08(-0.56%)
Jan 17, 2006	14.83	14.98	14.66	14.86	29,000	-0.05(-0.36%)
Jan 13, 2006	14.90	15.20	14.88	14.92	33,525	-0.03(-0.20%)
Jan 12, 2006	15.13	15.13	14.95	14.95	17,688	-0.21(-1.38%)
Jan 11, 2006	14.87	15.17	14.73	15.15	76,716	+0.26(+1.76%)
Jan 10, 2006	14.72	14.95	14.71	14.89	44,425	+0.12(+0.82%)
Jan 09, 2006	14.78	14.78	14.72	14.77	22,829	-0.01(-0.07%)
Jan 06, 2006	14.63	14.80	14.63	14.78	37,638	+0.15(+1.03%)
Jan 05, 2006	14.54	14.63	14.51	14.63	43,603	+0.19(+1.35%)
Jan 04, 2006	14.52	14.52	14.34	14.44	37,432	-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.