Indicators

Agree Realty Corp (NY: ADC )

59.20 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	68.30	70.79	67.49	70.60	2,377,989	+0.45(+0.65%)
Jan 30, 2023	69.84	70.65	69.66	70.15	558,028	+0.11(+0.16%)
Jan 27, 2023	70.07	70.44	69.88	70.04	540,314	-0.08(-0.12%)
Jan 26, 2023	69.97	70.23	69.39	70.12	403,144	+0.33(+0.47%)
Jan 25, 2023	69.56	70.08	69.13	69.79	516,544	+0.23(+0.33%)
Jan 24, 2023	69.24	70.06	69.24	69.57	478,095	-0.53(-0.75%)
Jan 23, 2023	70.36	70.71	69.68	70.09	599,827	+0.02(+0.03%)
Jan 20, 2023	70.10	70.16	69.14	70.07	418,473	+0.17(+0.24%)
Jan 19, 2023	69.67	70.33	69.24	69.90	621,750	+0.37(+0.53%)
Jan 18, 2023	70.59	70.81	68.91	69.54	591,484	-1.06(-1.50%)
Jan 17, 2023	70.82	71.28	70.55	70.59	1,754,274	+0.04(+0.05%)
Jan 13, 2023	70.38	70.80	70.07	70.56	452,981	-0.29(-0.41%)
Jan 12, 2023	69.93	70.89	69.47	70.85	648,487	+1.38(+1.98%)
Jan 11, 2023	67.65	69.64	67.53	69.47	796,864	+2.18(+3.24%)
Jan 10, 2023	67.81	68.08	66.99	67.29	513,722	-0.72(-1.05%)
Jan 09, 2023	66.70	68.25	66.30	68.01	1,167,277	+1.26(+1.89%)
Jan 06, 2023	65.23	66.76	65.23	66.75	578,022	+1.64(+2.52%)
Jan 05, 2023	66.43	66.50	64.86	65.11	702,302	-1.52(-2.28%)
Jan 04, 2023	66.76	67.92	66.38	66.62	704,469	+0.07(+0.10%)

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.