Indicators

Agree Realty Corp (NY: ADC )

60.26 +1.38 (+2.34%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	52.50	53.20	52.41	52.67	1,231,493	+0.18(+0.34%)
Jun 27, 2019	52.18	52.94	52.01	52.49	393,320	+0.65(+1.25%)
Jun 26, 2019	53.49	53.49	51.67	51.84	286,781	-1.62(-3.03%)
Jun 25, 2019	53.88	54.46	53.40	53.46	274,186	-0.32(-0.59%)
Jun 24, 2019	54.69	54.69	53.71	53.78	354,781	-0.64(-1.17%)
Jun 21, 2019	55.09	55.42	54.11	54.42	711,808	-1.19(-2.14%)
Jun 20, 2019	55.97	56.12	55.45	55.61	425,977	-0.20(-0.35%)
Jun 19, 2019	55.42	55.83	54.77	55.80	244,552	+0.17(+0.31%)
Jun 18, 2019	55.90	56.08	55.34	55.63	351,250	-0.02(-0.04%)
Jun 17, 2019	55.27	55.83	55.27	55.65	300,502	+0.53(+0.96%)
Jun 14, 2019	54.60	55.45	54.16	55.12	356,579	+0.36(+0.65%)
Jun 13, 2019	54.63	54.82	54.20	54.77	287,923	+0.17(+0.31%)
Jun 12, 2019	54.29	54.93	54.13	54.59	247,314	+0.45(+0.83%)
Jun 11, 2019	54.24	54.36	53.89	54.15	269,309	+0.07(+0.12%)
Jun 10, 2019	53.90	54.15	53.26	54.08	321,851	+0.11(+0.21%)
Jun 07, 2019	54.28	54.75	53.89	53.97	263,078	+0.02(+0.05%)
Jun 06, 2019	54.54	54.59	53.42	53.94	262,759	-0.60(-1.11%)
Jun 05, 2019	53.01	54.56	52.91	54.55	567,741	+1.80(+3.41%)
Jun 04, 2019	54.21	54.30	52.45	52.74	413,768	-1.68(-3.08%)

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.