Indicators

Agree Realty Corp (NY: ADC )

58.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.51	11.96	11.46	11.93	57,077	+0.33(+2.84%)
Nov 27, 2009	11.59	11.85	11.45	11.60	43,518	-0.26(-2.21%)
Nov 25, 2009	11.96	11.96	11.81	11.86	27,751	+0.14(+1.20%)
Nov 24, 2009	11.63	11.89	11.60	11.72	40,015	+0.11(+0.92%)
Nov 23, 2009	11.66	11.93	11.47	11.61	53,277	+0.03(+0.29%)
Nov 20, 2009	11.33	11.61	11.33	11.58	51,959	+0.19(+1.70%)
Nov 19, 2009	11.60	11.60	11.32	11.38	60,257	-0.31(-2.65%)
Nov 18, 2009	11.51	11.69	11.48	11.69	46,110	+0.25(+2.16%)
Nov 17, 2009	11.70	11.81	11.40	11.45	77,274	-0.36(-3.08%)
Nov 16, 2009	11.69	11.86	11.65	11.81	54,537	+0.18(+1.54%)
Nov 13, 2009	11.27	11.66	11.27	11.63	51,626	+0.36(+3.18%)
Nov 12, 2009	11.57	11.66	11.27	11.27	48,349	-0.39(-3.36%)
Nov 11, 2009	11.57	11.73	11.38	11.66	55,542	+0.15(+1.35%)
Nov 10, 2009	11.54	11.54	11.34	11.51	39,437	-0.01(-0.08%)
Nov 09, 2009	11.62	11.62	11.40	11.52	49,231	+0.05(+0.42%)
Nov 06, 2009	11.33	11.51	11.09	11.47	51,310	+0.05(+0.42%)
Nov 05, 2009	11.25	11.49	11.15	11.42	79,519	+0.37(+3.37%)
Nov 04, 2009	11.60	11.60	11.02	11.05	89,790	-0.52(-4.48%)
Nov 03, 2009	11.31	11.59	11.23	11.57	71,817	+0.22(+1.96%)

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.