Indicators

Agree Realty Corp (NY: ADC )

58.35 -0.85 (-1.44%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.91	16.91	16.58	16.64	36,149	-0.23(-1.35%)
Dec 28, 2006	16.81	16.94	16.65	16.87	23,548	+0.09(+0.55%)
Dec 27, 2006	16.43	16.77	16.37	16.77	38,834	+0.35(+2.15%)
Dec 26, 2006	16.47	16.62	16.23	16.42	36,975	-0.13(-0.76%)
Dec 22, 2006	16.63	16.63	16.41	16.55	46,891	-0.04(-0.26%)
Dec 21, 2006	16.53	16.64	16.40	16.59	28,919	+0.07(+0.44%)
Dec 20, 2006	16.44	16.52	16.36	16.52	45,858	-0.12(-0.70%)
Dec 19, 2006	16.58	16.63	16.46	16.63	47,510	+0.04(+0.26%)
Dec 18, 2006	16.70	16.85	16.59	16.59	59,078	-0.11(-0.67%)
Dec 15, 2006	16.77	16.84	16.68	16.70	126,626	-0.05(-0.29%)
Dec 14, 2006	16.69	16.85	16.68	16.75	60,524	+0.04(+0.26%)
Dec 13, 2006	16.71	16.75	16.65	16.71	71,472	+0.04(+0.26%)
Dec 12, 2006	16.89	16.89	16.48	16.66	90,477	-0.19(-1.12%)
Dec 11, 2006	16.85	16.90	16.77	16.85	16,112	+0.02(+0.14%)
Dec 08, 2006	16.88	16.94	16.77	16.83	28,506	-0.10(-0.57%)
Dec 07, 2006	16.70	17.08	16.70	16.92	46,064	+0.26(+1.57%)
Dec 06, 2006	16.59	16.80	16.50	16.66	42,140	+0.02(+0.12%)
Dec 05, 2006	16.58	16.74	16.58	16.64	145,837	+0.09(+0.56%)
Dec 04, 2006	16.36	16.56	16.36	16.55	96,467	+0.20(+1.24%)

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.