Indicators

Agree Realty Corp (NY: ADC )

59.00 -0.20 (-0.34%)

Streaming Delayed Price Updated: 9:34 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.77	11.94	11.51	11.77	108,749	-0.16(-1.37%)
May 27, 2010	11.61	12.00	11.56	11.93	252,842	+0.57(+5.05%)
May 26, 2010	11.36	11.78	11.32	11.36	629	+0.06(+0.57%)
May 25, 2010	10.89	11.31	10.77	11.30	150,222	+0.12(+1.06%)
May 24, 2010	11.23	11.45	11.13	11.18	82,871	-0.10(-0.88%)
May 21, 2010	10.73	11.35	10.57	11.28	306,736	+0.53(+4.97%)
May 20, 2010	10.78	11.04	10.74	10.74	205,304	-0.82(-7.10%)
May 19, 2010	11.82	12.00	11.38	11.56	158,086	-0.28(-2.34%)
May 18, 2010	12.52	12.52	11.71	11.84	18,813	-0.45(-3.66%)
May 17, 2010	12.65	12.81	11.99	12.29	133,116	-0.22(-1.78%)
May 14, 2010	12.51	12.81	12.31	12.51	114,553	-0.37(-2.84%)
May 13, 2010	13.11	13.18	12.87	12.88	78,091	-0.27(-2.03%)
May 12, 2010	12.89	13.42	12.89	13.14	182,993	+0.53(+4.23%)
May 11, 2010	12.64	13.05	12.58	12.61	96,963	+0.06(+0.47%)
May 10, 2010	12.39	12.55	12.23	12.55	167,387	+0.69(+5.79%)
May 07, 2010	11.81	12.11	11.07	11.86	287,981	+0.07(+0.59%)
May 06, 2010	12.30	13.92	9.842	11.79	392,568	-0.54(-4.41%)
May 05, 2010	12.36	12.46	12.25	12.34	176,960	-0.32(-2.50%)
May 04, 2010	13.10	13.18	12.61	12.65	152,326	-0.59(-4.48%)

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.