Indicators

Agree Realty Corp (NY: ADC )

58.82 +0.47 (+0.81%)

Streaming Delayed Price Updated: 10:44 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.54	12.59	12.47	12.50	36,270	-0.04(-0.30%)
Apr 28, 2011	12.48	12.61	12.39	12.53	50,836	+0.02(+0.13%)
Apr 27, 2011	12.35	12.53	12.35	12.52	46,881	+0.15(+1.21%)
Apr 26, 2011	12.40	12.60	12.36	12.37	97,538	+0.02(+0.13%)
Apr 25, 2011	12.29	12.47	12.22	12.35	61,157	-0.10(-0.82%)
Apr 21, 2011	12.57	12.59	12.38	12.45	52,659	-0.04(-0.34%)
Apr 20, 2011	12.53	12.66	12.41	12.50	139,095	+0.06(+0.47%)
Apr 19, 2011	12.30	12.45	12.27	12.44	45,101	+0.17(+1.35%)
Apr 18, 2011	12.25	12.30	12.16	12.27	81,840	-0.19(-1.50%)
Apr 15, 2011	12.43	12.62	12.37	12.46	197,559	-0.04(-0.30%)
Apr 14, 2011	11.96	12.56	11.96	12.50	284,500	+0.46(+3.86%)
Apr 13, 2011	12.03	12.11	11.90	12.03	99,388	+0.02(+0.18%)
Apr 12, 2011	12.13	12.14	11.99	12.01	65,252	-0.12(-0.97%)
Apr 11, 2011	11.75	12.15	11.75	12.13	176,277	+0.35(+2.99%)
Apr 08, 2011	11.84	11.97	11.69	11.78	89,939	+0.01(+0.05%)
Apr 07, 2011	11.97	12.09	11.76	11.77	108,767	-0.22(-1.83%)
Apr 06, 2011	12.10	12.15	11.97	11.99	40,485	-0.07(-0.62%)
Apr 05, 2011	12.05	12.12	11.88	12.06	72,878	+0.02(+0.13%)
Apr 04, 2011	12.06	12.12	11.95	12.05	66,763	-0.02(-0.18%)

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.