Indicators

Agree Realty Corp (NY: ADC )

58.35 -0.85 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	37.31	37.50	36.97	37.11	407,389	-0.34(-0.90%)
Feb 27, 2017	37.49	38.20	37.41	37.44	312,969	-0.49(-1.30%)
Feb 24, 2017	36.60	38.11	36.42	37.94	360,813	+1.59(+4.36%)
Feb 23, 2017	36.78	36.78	36.07	36.35	187,116	-0.22(-0.59%)
Feb 22, 2017	36.97	37.30	35.92	36.57	388,428	-0.46(-1.23%)
Feb 21, 2017	36.38	37.17	36.28	37.02	420,579	+0.63(+1.73%)
Feb 17, 2017		36.40	36.40	36.40	0	+0.43(+1.21%)
Feb 16, 2017	35.88	36.22	35.74	35.96	380,774	+0.17(+0.48%)
Feb 15, 2017	35.39	35.93	35.13	35.79	245,451	+0.09(+0.25%)
Feb 14, 2017	35.85	35.93	35.29	35.70	172,469	-0.31(-0.85%)
Feb 13, 2017	36.05	36.19	35.64	36.01	163,837	+0.08(+0.23%)
Feb 10, 2017	35.32	36.01	35.30	35.92	140,564	+0.40(+1.12%)
Feb 09, 2017	35.06	35.72	34.80	35.53	165,845	+0.33(+0.93%)
Feb 08, 2017	35.17	35.46	34.91	35.20	152,533	+0.26(+0.75%)
Feb 07, 2017	35.07	35.25	34.87	34.94	174,409	-0.10(-0.30%)
Feb 06, 2017	35.07	35.30	34.90	35.04	151,672	+0.00(+0.00%)
Feb 03, 2017	35.18	35.38	34.95	35.04	160,654	+0.13(+0.39%)
Feb 02, 2017	34.82	35.21	34.76	34.91	163,198	+0.28(+0.82%)

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.