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 31, 2011	12.46	12.46	12.23	12.26	161,331	-0.13(-1.06%)
Jan 28, 2011	12.84	12.89	12.30	12.39	195,459	-0.35(-2.77%)
Jan 27, 2011	12.77	12.87	12.70	12.74	63,827	+0.02(+0.12%)
Jan 26, 2011	12.74	13.01	12.66	12.72	99,983	+0.04(+0.33%)
Jan 25, 2011	12.45	12.73	12.45	12.68	64,112	+0.12(+0.92%)
Jan 24, 2011	12.47	12.79	12.37	12.57	140,873	+0.16(+1.27%)
Jan 21, 2011	12.42	12.50	12.29	12.41	68,225	+0.05(+0.43%)
Jan 20, 2011	12.36	12.58	12.30	12.36	65,271	-0.09(-0.72%)
Jan 19, 2011	12.42	12.49	12.24	12.45	181,737	-0.11(-0.84%)
Jan 18, 2011	12.68	12.76	12.41	12.55	171,352	-0.13(-1.00%)
Jan 14, 2011	12.31	12.85	12.26	12.68	224,379	+0.40(+3.26%)
Jan 13, 2011	12.62	12.62	12.24	12.28	261,607	-0.20(-1.61%)
Jan 12, 2011	12.57	12.65	12.33	12.48	182,443	+0.02(+0.13%)
Jan 11, 2011	12.48	12.55	12.39	12.46	221,657	+0.05(+0.42%)
Jan 10, 2011	12.29	12.61	12.15	12.41	224,423	+0.13(+1.03%)
Jan 07, 2011	11.84	12.38	11.78	12.28	479,347	+0.65(+5.62%)
Jan 06, 2011	12.10	12.12	11.36	11.63	602,459	-0.55(-4.50%)
Jan 05, 2011	12.71	12.76	11.97	12.18	663,741	-0.61(-4.78%)
Jan 04, 2011	13.77	13.83	12.55	12.79	914,174	-0.94(-6.84%)

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.