Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.593	5.767	5.400	5.598	0	-0.12(-2.11%)
Feb 26, 2009	5.588	5.965	5.588	5.719	73,359	+0.13(+2.33%)
Feb 25, 2009	5.641	6.095	5.545	5.588	60,307	-0.21(-3.58%)
Feb 24, 2009	5.434	5.887	5.270	5.796	119,750	+0.33(+6.00%)
Feb 23, 2009	5.516	5.839	4.812	5.468	162,262	+0.01(+0.27%)
Feb 20, 2009	6.080	6.427	5.367	5.453	0	-0.79(-12.66%)
Feb 19, 2009	6.910	6.919	6.230	6.244	82,133	-0.44(-6.63%)
Feb 18, 2009	7.276	7.276	6.606	6.688	107,968	-0.44(-6.16%)
Feb 17, 2009	7.618	7.618	6.668	7.127	115,827	-0.53(-6.87%)
Feb 13, 2009	7.498	7.908	7.459	7.652	0	+0.08(+1.08%)
Feb 12, 2009	7.213	7.638	6.939	7.570	86,136	+0.42(+5.94%)
Feb 11, 2009	6.857	7.421	6.857	7.146	45,854	+0.35(+5.11%)
Feb 10, 2009	7.049	7.551	6.697	6.799	66,060	-0.34(-4.79%)
Feb 09, 2009	7.006	7.363	6.953	7.141	35,644	-0.19(-2.57%)
Feb 06, 2009	6.939	7.498	6.831	7.329	0	+0.36(+5.19%)
Feb 05, 2009	7.107	7.300	6.731	6.967	71,113	-0.20(-2.82%)
Feb 04, 2009	7.840	7.840	7.064	7.170	73,164	-0.44(-5.83%)
Feb 03, 2009	7.614	7.858	7.503	7.614	82,646	+0.14(+1.81%)

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.