Indicators

Agree Realty Corp (NY: ADC )

58.78 +0.78 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.99	14.09	13.94	13.99	25,816	+0.02(+0.17%)
Jan 28, 2005	13.96	14.07	13.80	13.97	22,925	+0.02(+0.17%)
Jan 27, 2005	14.06	14.14	13.85	13.94	49,980	-0.09(-0.62%)
Jan 26, 2005	14.09	14.09	14.00	14.03	36,143	-0.04(-0.31%)
Jan 25, 2005	14.07	14.08	13.99	14.08	40,480	+0.01(+0.07%)
Jan 24, 2005	14.14	14.23	13.99	14.07	33,045	-0.02(-0.17%)
Jan 21, 2005	14.09	14.25	14.07	14.09	27,055	+0.02(+0.17%)
Jan 20, 2005	14.07	14.11	13.98	14.07	126,811	-0.16(-1.12%)
Jan 19, 2005	14.26	14.26	14.12	14.23	17,555	+0.01(+0.07%)
Jan 18, 2005	13.97	14.22	13.97	14.22	32,012	+0.37(+2.66%)
Jan 14, 2005	13.87	13.93	13.74	13.85	36,556	-0.05(-0.35%)
Jan 13, 2005	13.78	13.92	13.68	13.90	27,881	+0.19(+1.41%)
Jan 12, 2005	13.75	13.80	13.44	13.70	65,470	-0.12(-0.84%)
Jan 11, 2005	14.09	14.10	13.72	13.82	35,523	-0.22(-1.59%)
Jan 10, 2005	14.28	14.28	14.00	14.04	52,665	-0.20(-1.39%)
Jan 07, 2005	14.03	14.28	14.00	14.24	77,036	+0.33(+2.40%)
Jan 06, 2005	14.28	14.32	13.85	13.91	122,886	-0.36(-2.51%)
Jan 05, 2005	14.89	14.89	14.17	14.26	169,769	-0.87(-5.73%)
Jan 04, 2005	15.19	15.22	15.13	15.13	16,316	-0.03(-0.19%)

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.