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 30, 2015	23.84	23.95	23.44	23.49	230,399	-0.48(-2.01%)
Jan 29, 2015	23.79	24.03	23.74	23.97	294,702	+0.16(+0.66%)
Jan 28, 2015	24.05	24.14	23.76	23.82	252,658	-0.09(-0.40%)
Jan 27, 2015	23.93	24.18	23.83	23.91	341,184	+0.03(+0.11%)
Jan 26, 2015	24.00	24.01	23.65	23.88	278,976	-0.16(-0.65%)
Jan 23, 2015	23.78	24.52	23.61	24.04	780,918	+0.26(+1.08%)
Jan 22, 2015	22.93	23.80	22.93	23.78	350,721	+0.87(+3.82%)
Jan 21, 2015	22.62	22.96	22.58	22.91	113,291	+0.17(+0.75%)
Jan 20, 2015	22.86	23.00	22.48	22.74	212,620	-0.14(-0.62%)
Jan 16, 2015	22.47	22.96	22.39	22.88	204,983	+0.41(+1.81%)
Jan 15, 2015	22.26	22.51	22.05	22.47	171,449	+0.22(+1.01%)
Jan 14, 2015	21.64	22.54	21.47	22.25	396,965	+0.43(+1.96%)
Jan 13, 2015	21.84	21.95	21.59	21.82	756,684	+0.06(+0.28%)
Jan 12, 2015	21.82	21.91	21.65	21.76	498,255	-0.12(-0.56%)
Jan 09, 2015	22.01	22.17	21.84	21.88	304,772	-0.16(-0.71%)
Jan 08, 2015	22.20	22.38	21.99	22.04	341,765	+0.07(+0.34%)
Jan 07, 2015	21.85	22.02	21.76	21.97	119,347	+0.25(+1.16%)
Jan 06, 2015	21.69	21.90	21.54	21.71	227,545	+0.14(+0.63%)
Jan 05, 2015	21.30	21.65	21.25	21.58	175,767	+0.24(+1.14%)

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.