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 (%)
Feb 28, 2022	59.02	59.71	58.12	58.76	675,889	-0.75(-1.26%)
Feb 25, 2022	58.58	59.74	58.67	59.51	641,390	+1.13(+1.94%)
Feb 24, 2022	56.63	58.57	56.24	58.38	665,965	+1.22(+2.14%)
Feb 23, 2022	58.25	58.64	57.10	57.15	638,212	-0.61(-1.06%)
Feb 22, 2022	58.21	58.21	57.30	57.76	1,001,137	-0.29(-0.50%)
Feb 18, 2022				58.06	0	+0.07(+0.13%)
Feb 17, 2022	57.62	58.11	57.23	57.98	739,336	+0.16(+0.27%)
Feb 16, 2022	57.48	58.16	57.38	57.83	386,230	+0.46(+0.80%)
Feb 15, 2022	57.58	57.87	57.24	57.37	481,207	+0.09(+0.16%)
Feb 14, 2022	57.59	57.98	57.05	57.28	642,484	-0.26(-0.46%)
Feb 11, 2022	57.34	58.11	56.94	57.54	583,702	+0.61(+1.07%)
Feb 10, 2022	57.50	58.52	56.82	56.93	543,150	-1.18(-2.03%)
Feb 09, 2022	57.62	58.12	57.40	58.11	1,161,075	+0.85(+1.48%)
Feb 08, 2022	57.54	57.74	57.11	57.26	794,595	-0.38(-0.66%)
Feb 07, 2022	57.68	58.06	57.48	57.64	402,505	-0.04(-0.06%)
Feb 04, 2022	57.81	58.19	57.20	57.68	484,947	-0.57(-0.97%)
Feb 03, 2022	58.69		58.23	58.25	399,864	-0.76(-1.28%)
Feb 02, 2022	59.05	59.26	58.69	59.00	530,146	-0.01(-0.02%)

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.