Indicators

Agree Realty Corp (NY: ADC )

58.33 -0.87 (-1.47%)

Streaming Delayed Price Updated: 2:23 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	38.10	38.29	37.74	37.87	165,863	-0.23(-0.61%)
Sep 28, 2017	37.58	38.12	37.39	38.10	157,173	+0.45(+1.20%)
Sep 27, 2017	37.81	37.81	35.52	37.65	317,967	-0.36(-0.94%)
Sep 26, 2017	38.21	38.29	37.99	38.00	141,541	-0.14(-0.36%)
Sep 25, 2017	37.89	38.44	37.71	38.14	166,363	+0.18(+0.46%)
Sep 22, 2017	38.31	38.50	37.91	37.97	126,026	-0.27(-0.70%)
Sep 21, 2017	38.32	38.66	38.22	38.23	231,963	-0.12(-0.32%)
Sep 20, 2017	38.75	38.87	38.13	38.36	199,423	-0.41(-1.06%)
Sep 19, 2017	38.91	39.10	38.62	38.77	173,046	-0.13(-0.33%)
Sep 18, 2017	38.95	39.16	38.84	38.90	347,873	-0.06(-0.16%)
Sep 15, 2017	38.97	39.00	38.40	38.96	561,757	+0.10(+0.26%)
Sep 14, 2017	38.18	38.92	38.16	38.86	176,866	+0.57(+1.48%)
Sep 13, 2017	38.35	38.52	38.16	38.29	145,624	-0.05(-0.12%)
Sep 12, 2017	38.52	38.69	38.28	38.34	377,071	-0.29(-0.75%)
Sep 11, 2017	38.52	38.83	38.40	38.63	167,496	+0.07(+0.18%)
Sep 08, 2017	38.40	38.67	38.29	38.56	213,103	+0.02(+0.04%)
Sep 07, 2017	38.49	38.63	38.26	38.55	144,329	+0.27(+0.70%)
Sep 06, 2017	38.40	38.68	38.24	38.28	186,195	-0.08(-0.22%)
Sep 05, 2017	38.49	38.80	38.26	38.36	194,481	-0.02(-0.04%)

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.