Indicators

Agree Realty Corp (NY: ADC )

58.35 -0.85 (-1.44%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	16.07	16.12	15.87	15.90	34,496	-0.22(-1.35%)
Sep 28, 2006	15.93	16.12	15.83	16.12	27,680	+0.19(+1.19%)
Sep 27, 2006	15.84	15.93	15.83	15.93	29,952	-0.08(-0.48%)
Sep 26, 2006	15.70	16.02	15.70	16.01	62,383	+0.23(+1.47%)
Sep 25, 2006	15.69	15.90	15.69	15.78	28,299	+0.14(+0.87%)
Sep 22, 2006	15.88	15.88	15.51	15.64	68,580	-0.24(-1.52%)
Sep 21, 2006	16.16	16.27	15.87	15.88	27,267	-0.32(-2.00%)
Sep 20, 2006	16.24	16.31	16.19	16.21	47,717	+0.02(+0.15%)
Sep 19, 2006	16.28	16.28	16.02	16.18	29,539	-0.06(-0.39%)
Sep 18, 2006	16.27	16.33	16.25	16.25	33,464	-0.10(-0.62%)
Sep 15, 2006	16.40	16.43	16.27	16.35	100,599	-0.05(-0.32%)
Sep 14, 2006	16.48	16.51	16.30	16.40	25,201	-0.08(-0.50%)
Sep 13, 2006	16.19	16.48	16.15	16.48	87,998	+0.22(+1.34%)
Sep 12, 2006	15.96	16.27	15.86	16.27	59,904	+0.31(+1.97%)
Sep 11, 2006	15.93	16.03	15.81	15.95	24,168	+0.00(+0.00%)
Sep 08, 2006	16.17	16.23	15.94	15.95	43,172	-0.20(-1.26%)
Sep 07, 2006	15.95	16.21	15.94	16.15	49,163	+0.15(+0.97%)
Sep 06, 2006	16.01	16.10	15.85	16.00	36,356	-0.00(-0.03%)
Sep 05, 2006	15.76	16.04	15.76	16.00	40,280	+0.27(+1.69%)

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.