Indicators

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	14.18	14.30	14.00	14.10	177,796	-0.02(-0.12%)
Jan 30, 2012	13.90	14.16	13.90	14.12	62,070	+0.15(+1.05%)
Jan 27, 2012	13.99	14.04	13.85	13.97	119,669	-0.02(-0.16%)
Jan 26, 2012	14.04	14.08	14.00	14.00	117,758	-0.06(-0.44%)
Jan 25, 2012	14.09	14.21	14.04	14.06	184,957	-0.03(-0.20%)
Jan 24, 2012	14.30	14.43	14.01	14.09	585,809	-0.53(-3.60%)
Jan 23, 2012	14.54	14.64	14.18	14.61	98,168	+0.11(+0.78%)
Jan 20, 2012	14.13	14.51	14.13	14.50	100,122	+0.31(+2.19%)
Jan 19, 2012	14.31	14.50	14.08	14.19	124,231	-0.15(-1.02%)
Jan 18, 2012	13.89	14.35	13.70	14.34	116,052	+0.40(+2.84%)
Jan 17, 2012	13.97	14.09	13.84	13.94	57,022	-0.01(-0.04%)
Jan 13, 2012	13.69	13.97	13.69	13.95	43,829	+0.09(+0.65%)
Jan 12, 2012	14.12	14.12	13.84	13.86	101,400	-0.22(-1.57%)
Jan 11, 2012	13.86	14.12	13.68	14.08	45,802	+0.16(+1.18%)
Jan 10, 2012	13.96	13.96	13.69	13.91	125,905	+0.02(+0.16%)
Jan 09, 2012	13.80	13.94	13.75	13.89	55,305	+0.07(+0.53%)
Jan 06, 2012	14.02	14.02	13.82	13.82	80,628	-0.23(-1.61%)
Jan 05, 2012	13.85	14.13	13.74	14.04	54,353	+0.18(+1.31%)

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.