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 (%)
Sep 30, 2010	13.00	13.01	12.61	13.00	1,530	+0.13(+1.01%)
Sep 29, 2010	13.04	13.04	12.87	12.87	211,753	-0.25(-1.88%)
Sep 28, 2010	13.12	13.38	12.88	13.12	3,247	-0.13(-1.01%)
Sep 27, 2010	13.57	13.57	13.07	13.25	151,350	-0.25(-1.83%)
Sep 24, 2010	13.12	13.50	13.06	13.50	78,742	+0.49(+3.76%)
Sep 23, 2010	13.29	13.40	12.87	13.01	667	-0.30(-2.28%)
Sep 22, 2010	13.28	13.34	13.15	13.31	104,920	+0.02(+0.15%)
Sep 21, 2010	13.43	13.48	13.18	13.29	67,767	-0.09(-0.64%)
Sep 20, 2010	13.05	13.52	12.98	13.38	172,244	+0.43(+3.31%)
Sep 17, 2010	12.95	13.12	12.73	12.95	147,477	-0.14(-1.08%)
Sep 15, 2010	12.87	13.12	12.85	13.09	136,603	+0.19(+1.45%)
Sep 14, 2010	12.66	13.03	12.66	12.90	114,883	+0.24(+1.91%)
Sep 13, 2010	12.53	12.84	12.47	12.66	108,492	+0.21(+1.66%)
Sep 10, 2010	12.38	12.56	12.26	12.45	89,353	+0.08(+0.61%)
Sep 09, 2010	12.54	12.54	12.27	12.38	90,488	-0.02(-0.16%)
Sep 08, 2010	12.30	12.47	12.21	12.40	85,674	+0.12(+0.99%)
Sep 07, 2010	12.21	12.33	12.18	12.28	542	-0.05(-0.37%)
Sep 03, 2010	12.29	12.34	12.18	12.32	50,463	+0.15(+1.20%)
Sep 02, 2010	12.31	12.31	12.15	12.18	269	-0.10(-0.78%)

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.