Indicators

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.12	14.36	14.10	14.36	23,035	+0.20(+1.41%)
Jan 29, 2004	14.12	14.27	14.05	14.16	45,042	+0.06(+0.45%)
Jan 28, 2004	13.93	14.16	13.91	14.10	51,830	+0.19(+1.40%)
Jan 27, 2004	13.91	13.95	13.86	13.91	97,078	+0.03(+0.21%)
Jan 26, 2004	13.88	13.91	13.84	13.88	69,929	-0.00(-0.03%)
Jan 23, 2004	13.86	13.88	13.85	13.88	53,475	+0.02(+0.18%)
Jan 22, 2004	13.85	13.86	13.81	13.86	42,574	+0.01(+0.07%)
Jan 21, 2004	13.71	13.86	13.64	13.85	44,631	+0.08(+0.57%)
Jan 20, 2004	13.73	13.80	13.69	13.77	54,503	+0.04(+0.28%)
Jan 16, 2004	13.85	13.85	13.73	13.73	20,978	-0.11(-0.81%)
Jan 15, 2004	13.77	13.86	13.77	13.84	50,596	+0.07(+0.53%)
Jan 14, 2004	13.74	13.80	13.69	13.77	33,113	+0.06(+0.46%)
Jan 13, 2004	13.60	13.71	13.58	13.71	31,879	+0.16(+1.15%)
Jan 12, 2004	13.52	13.66	13.48	13.55	22,624	+0.01(+0.07%)
Jan 09, 2004	13.46	13.58	13.44	13.54	26,120	+0.07(+0.51%)
Jan 08, 2004	13.59	13.59	13.47	13.47	21,801	-0.14(-1.04%)
Jan 07, 2004	13.71	13.74	13.66	13.61	31,262	-0.02(-0.18%)
Jan 06, 2004	13.44	13.68	13.44	13.64	52,652	+0.18(+1.37%)
Jan 05, 2004	13.69	13.69	13.41	13.45	70,135	-0.26(-1.88%)

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.