Indicators

Agree Realty Corp (NY: ADC )

58.30 -0.90 (-1.52%)

Streaming Delayed Price Updated: 12:49 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	58.77	59.45	57.86	58.50	678,826	-0.75(-1.26%)
Feb 25, 2022	58.33	59.48	58.42	59.25	644,178	+1.13(+1.94%)
Feb 24, 2022	56.39	58.31	56.00	58.12	668,860	+1.22(+2.14%)
Feb 23, 2022	58.00	58.39	56.85	56.90	640,986	-0.61(-1.06%)
Feb 22, 2022	57.96	57.96	57.05	57.51	1,005,489	-0.29(-0.50%)
Feb 18, 2022				57.80	0	+0.07(+0.13%)
Feb 17, 2022	57.37	57.86	56.99	57.73	742,549	+0.15(+0.27%)
Feb 16, 2022	57.23	57.90	57.14	57.58	387,909	+0.45(+0.80%)
Feb 15, 2022	57.33	57.62	57.00	57.12	483,299	+0.09(+0.16%)
Feb 14, 2022	57.34	57.72	56.80	57.03	645,276	-0.26(-0.46%)
Feb 11, 2022	57.10	57.85	56.70	57.30	586,239	+0.61(+1.07%)
Feb 10, 2022	57.25	58.26	56.58	56.69	545,511	-1.17(-2.03%)
Feb 09, 2022	57.37	57.87	57.15	57.86	1,166,121	+0.85(+1.48%)
Feb 08, 2022	57.29	57.49	56.86	57.01	798,049	-0.38(-0.66%)
Feb 07, 2022	57.43	57.81	57.23	57.40	404,254	-0.04(-0.06%)
Feb 04, 2022	57.56	57.94	56.95	57.43	487,055	-0.56(-0.97%)
Feb 03, 2022	58.43		57.98	58.00	401,602	-0.75(-1.28%)
Feb 02, 2022	58.79	59.01	58.43	58.75	532,450	-0.01(-0.02%)

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.