Indicators

Agree Realty Corp (NY: ADC )

58.35 -0.85 (-1.44%)

Official Closing 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 (%)
May 29, 2020	52.77	54.01	52.43	53.20	1,066,292	-0.25(-0.46%)
May 28, 2020	56.02	56.02	53.12	53.44	1,151,315	-1.86(-3.36%)
May 27, 2020	56.23	56.78	53.29	55.30	895,367	+0.47(+0.87%)
May 26, 2020	54.99	55.27	54.38	54.83	691,097	+2.23(+4.24%)
May 22, 2020	52.79	52.79	51.86	52.60	331,911	+0.08(+0.16%)
May 21, 2020	51.72	52.88	51.72	52.51	603,568	+0.68(+1.31%)
May 20, 2020	52.59	52.59	51.48	51.83	351,542	+0.05(+0.10%)
May 19, 2020	52.53	52.97	51.69	51.78	419,921	-1.04(-1.97%)
May 18, 2020	52.64	53.99	52.56	52.83	868,944	+2.40(+4.76%)
May 15, 2020	49.33	50.46	48.41	50.43	646,359	+0.75(+1.50%)
May 14, 2020	48.66	49.82	46.56	49.68	711,744	+0.12(+0.24%)
May 13, 2020	50.52	51.19	49.17	49.56	785,360	-1.42(-2.78%)
May 12, 2020	54.40	54.40	50.88	50.98	387,460	-3.25(-6.00%)
May 11, 2020	54.13	54.99	53.34	54.23	605,479	-0.70(-1.28%)
May 08, 2020	54.89	55.62	54.47	54.94	540,520	+1.08(+2.00%)
May 07, 2020	53.82	54.66	53.10	53.86	406,261	+1.27(+2.42%)
May 06, 2020	53.58	53.94	52.37	52.59	348,780	-0.86(-1.60%)
May 05, 2020	53.16	54.29	53.14	53.44	401,871	+1.10(+2.10%)
May 04, 2020	52.24	53.03	51.06	52.34	320,130	-0.71(-1.34%)

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.