Indicators

Agree Realty Corp (NY: ADC )

59.84 -0.17 (-0.29%)

Streaming Delayed Price Updated: 12:56 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.44	16.49	16.27	16.34	97,284	-0.10(-0.59%)
Apr 27, 2007	16.46	16.59	16.44	16.44	144,370	-0.06(-0.35%)
Apr 26, 2007	16.44	16.55	16.43	16.50	40,863	+0.01(+0.09%)
Apr 25, 2007	16.43	16.58	16.38	16.48	436,224	+0.12(+0.74%)
Apr 24, 2007	16.43	16.52	16.28	16.36	487,251	-0.13(-0.82%)
Apr 23, 2007	16.34	16.50	16.31	16.50	47,293	+0.07(+0.41%)
Apr 20, 2007	16.63	16.63	16.24	16.43	86,290	-0.06(-0.35%)
Apr 19, 2007	16.33	16.49	16.27	16.49	39,411	+0.06(+0.35%)
Apr 18, 2007	16.44	16.53	16.39	16.43	36,507	-0.06(-0.35%)
Apr 17, 2007	16.52	16.55	16.30	16.49	35,470	-0.05(-0.29%)
Apr 16, 2007	16.59	16.59	16.46	16.54	76,748	+0.04(+0.26%)
Apr 13, 2007	16.49	16.55	16.38	16.49	50,405	+0.00(+0.00%)
Apr 12, 2007	16.54	16.58	16.39	16.49	69,488	+0.00(+0.03%)
Apr 11, 2007	16.56	16.61	16.44	16.49	73,637	-0.07(-0.44%)
Apr 10, 2007	16.37	16.57	16.34	16.56	26,965	+0.14(+0.85%)
Apr 09, 2007	16.57	16.57	16.25	16.42	59,947	-0.03(-0.21%)
Apr 05, 2007	16.09	16.61	16.09	16.45	48,953	+0.36(+2.25%)
Apr 04, 2007	16.58	16.67	15.93	16.09	107,240	-0.52(-3.11%)
Apr 03, 2007	16.27	16.74	16.27	16.61	93,758	+0.36(+2.23%)

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.