Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	72.73	73.70	72.49	73.49	472,002	+0.54(+0.75%)
Jul 28, 2022	71.81	72.96	71.53	72.94	508,179	+1.67(+2.35%)
Jul 27, 2022	70.87	71.36	70.46	71.27	456,510	+0.49(+0.69%)
Jul 26, 2022	70.88	71.38	70.73	70.78	546,717	-0.27(-0.38%)
Jul 25, 2022	70.32	71.12	69.97	71.05	669,054	+0.87(+1.25%)
Jul 22, 2022	70.05	70.35	69.55	70.17	601,973	+0.55(+0.79%)
Jul 21, 2022	69.96	70.10	69.32	69.62	521,874	-0.52(-0.75%)
Jul 20, 2022	70.35	70.81	69.34	70.15	1,143,148	-0.06(-0.08%)
Jul 19, 2022	69.28	70.23	68.94	70.20	742,827	+1.41(+2.05%)
Jul 18, 2022	69.03	69.23	68.30	68.79	651,991	-0.05(-0.07%)
Jul 15, 2022	68.53	69.00	67.77	68.84	932,258	+1.23(+1.82%)
Jul 14, 2022	65.40	67.72	65.09	67.60	538,674	+1.27(+1.92%)
Jul 13, 2022	66.60	67.22	66.32	66.33	579,246	-1.11(-1.65%)
Jul 12, 2022	67.77	68.32	66.77	67.45	716,567	-0.40(-0.58%)
Jul 11, 2022	67.59	68.02	67.13	67.84	1,132,490	+0.32(+0.48%)
Jul 08, 2022	67.07	67.72	66.89	67.52	607,439	+0.56(+0.84%)
Jul 07, 2022	67.61	67.64	66.69	66.96	801,665	-0.34(-0.51%)
Jul 06, 2022	66.95	67.75	66.95	67.30	1,309,157	+0.38(+0.56%)
Jul 05, 2022	67.46	67.46	65.95	66.92	778,681	-0.76(-1.13%)

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.