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, 2022	58.82	59.72		59.67	611,527	+0.43(+0.72%)
Jan 28, 2022	57.03	59.25	56.68	59.24	694,481	+2.30(+4.03%)
Jan 27, 2022	57.95	58.53	56.61	56.94	736,981	-0.89(-1.54%)
Jan 26, 2022	59.31	59.98	57.61	57.84	521,252	-1.01(-1.72%)
Jan 25, 2022	58.25	59.18	57.75	58.85	500,538	-0.17(-0.29%)
Jan 24, 2022	57.95	59.21	57.21	59.02	733,300	+0.74(+1.26%)
Jan 21, 2022	58.65	59.62	58.26	58.28	671,819	-0.30(-0.51%)
Jan 20, 2022	60.29	60.52	58.50	58.58	608,265	-1.68(-2.79%)
Jan 19, 2022	61.03	61.55	60.24	60.26	390,499	-0.75(-1.24%)
Jan 18, 2022	61.61	61.64	60.92	61.02	386,321	-0.96(-1.56%)
Jan 14, 2022				61.98	0	-0.31(-0.50%)
Jan 13, 2022	62.08	62.51	61.78	62.29	346,918	+0.51(+0.82%)
Jan 12, 2022	61.84	62.35	61.76	61.78	479,133	-0.14(-0.22%)
Jan 11, 2022	62.66	62.72	61.78	61.92	641,985	-0.85(-1.36%)
Jan 10, 2022	62.75	62.86	61.98	62.77	487,709	-0.14(-0.22%)
Jan 07, 2022	63.33	63.69	62.74	62.91	517,624	-0.74(-1.16%)
Jan 06, 2022	63.67	64.17	63.23	63.65	339,975	+0.21(+0.33%)
Jan 05, 2022	64.87	65.17	63.20	63.44	556,290	-1.43(-2.20%)
Jan 04, 2022	64.46	65.42	64.23	64.87	451,340	+0.51(+0.79%)

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.