Indicators

Agree Realty Corp (NY: ADC )

61.15 -0.80 (-1.29%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.43	20.75	20.39	20.42	57,327	+0.07(+0.33%)
Nov 26, 2014	20.15	20.36	20.36	20.36	43,144	+0.22(+1.09%)
Nov 25, 2014	20.22	20.24	20.07	20.14	82,318	-0.01(-0.03%)
Nov 24, 2014	20.10	20.23	20.04	20.15	49,845	+0.13(+0.66%)
Nov 21, 2014	20.29	20.31	19.93	20.01	82,478	-0.11(-0.56%)
Nov 20, 2014	19.91	20.15	19.91	20.13	37,890	+0.08(+0.40%)
Nov 19, 2014	20.18	20.32	19.96	20.05	52,606	-0.22(-1.08%)
Nov 18, 2014	20.24	20.67	20.17	20.26	36,301	+0.09(+0.43%)
Nov 17, 2014	20.01	20.32	20.01	20.18	38,570	+0.09(+0.46%)
Nov 14, 2014	20.36	20.36	20.05	20.09	50,052	-0.17(-0.82%)
Nov 13, 2014	20.35	20.54	20.23	20.25	42,411	-0.06(-0.29%)
Nov 12, 2014	20.26	20.40	20.15	20.31	54,692	+0.02(+0.10%)
Nov 11, 2014	20.45	20.48	20.26	20.29	48,620	-0.21(-1.03%)
Nov 10, 2014	20.28	20.52	20.22	20.50	38,170	+0.22(+1.08%)
Nov 07, 2014	20.44	20.44	20.21	20.28	89,493	-0.09(-0.42%)
Nov 06, 2014	20.59	20.68	20.33	20.37	53,660	-0.16(-0.77%)
Nov 05, 2014	20.61	20.71	20.44	20.53	51,289	-0.07(-0.35%)
Nov 04, 2014	20.70	20.87	20.56	20.60	82,982	-0.20(-0.96%)

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.