Indicators

Agree Realty Corp (NY: ADC )

59.32 +0.97 (+1.66%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.331	8.409	8.260	8.389	53,278	+0.06(+0.70%)
May 28, 2009	8.206	8.414	7.809	8.331	56,009	+0.22(+2.75%)
May 27, 2009	8.080	8.244	8.017	8.109	51,220	-0.07(-0.83%)
May 26, 2009	7.654	8.215	7.600	8.176	96,771	+0.59(+7.72%)
May 22, 2009	7.973	8.080	7.571	7.591	48,750	-0.33(-4.22%)
May 21, 2009	7.862	8.196	7.625	7.925	71,728	-0.07(-0.91%)
May 20, 2009	8.385	8.559	7.901	7.997	89,266	-0.26(-3.11%)
May 19, 2009	8.278	8.554	8.089	8.254	66,302	-0.11(-1.27%)
May 18, 2009	8.172	8.399	8.089	8.360	56,696	+0.29(+3.60%)
May 15, 2009	8.438	8.472	7.920	8.070	60,658	-0.27(-3.25%)
May 14, 2009	8.346	8.540	8.123	8.341	60,999	+0.03(+0.35%)
May 13, 2009	7.978	8.491	7.978	8.312	88,562	+0.15(+1.90%)
May 12, 2009	8.152	8.399	8.046	8.157	39,413	+0.10(+1.26%)
May 11, 2009	8.075	8.259	7.934	8.055	68,576	-0.26(-3.09%)
May 08, 2009	7.963	8.452	7.818	8.312	98,923	+0.57(+7.31%)
May 07, 2009	8.360	8.477	7.528	7.746	161,947	-0.41(-5.04%)
May 06, 2009	8.268	8.538	8.114	8.157	42,381	+0.05(+0.66%)
May 05, 2009	8.632	8.632	8.026	8.104	80,710	-0.64(-7.31%)
May 04, 2009	8.748	8.757	8.602	8.743	83,761	+0.74(+9.19%)

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.