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 29, 2010	9.585	9.721	9.526	9.526	79,944	+0.01(+0.15%)
Jan 28, 2010	9.823	9.901	9.497	9.512	80,186	-0.26(-2.64%)
Jan 27, 2010	10.39	10.41	9.382	9.770	195,924	-0.71(-6.77%)
Jan 26, 2010	11.20	11.22	10.47	10.48	92,942	-0.73(-6.55%)
Jan 25, 2010	11.23	11.31	11.17	11.21	19,638	+0.05(+0.48%)
Jan 22, 2010	11.33	11.40	11.13	11.16	47,537	-0.15(-1.29%)
Jan 21, 2010	11.49	11.49	11.21	11.31	104,842	-0.16(-1.40%)
Jan 20, 2010	11.47	11.59	11.38	11.47	64,177	-0.08(-0.67%)
Jan 19, 2010	11.27	11.59	11.27	11.54	46,046	+0.28(+2.50%)
Jan 15, 2010	11.49	11.26	11.26	11.26	73,618	-0.17(-1.49%)
Jan 14, 2010	11.41	11.52	11.39	11.43	17,804	+0.00(+0.04%)
Jan 13, 2010	11.26	11.47	11.18	11.43	36,922	+0.15(+1.34%)
Jan 12, 2010	11.19	11.32	11.18	11.28	29,505	+0.02(+0.22%)
Jan 11, 2010	11.27	11.39	11.21	11.25	39,608	+0.00(+0.04%)
Jan 08, 2010	11.36	11.36	11.19	11.25	31,878	-0.11(-0.98%)
Jan 07, 2010	11.26	11.48	11.22	11.36	36,916	+0.05(+0.43%)
Jan 06, 2010	11.43	11.43	11.26	11.31	35,386	-0.15(-1.31%)
Jan 05, 2010	11.57	11.69	11.46	11.46	40,064	-0.08(-0.67%)

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.