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 (%)
Sep 30, 2019	60.48	61.35	60.48	60.87	283,151	+0.36(+0.59%)
Sep 27, 2019	61.17	61.52	60.02	60.51	225,573	-0.74(-1.21%)
Sep 26, 2019	60.54	61.55	60.54	61.25	363,567	+0.87(+1.43%)
Sep 25, 2019	60.06	60.81	59.99	60.39	289,158	+0.26(+0.44%)
Sep 24, 2019	60.72	60.86	60.00	60.12	301,866	-0.48(-0.79%)
Sep 23, 2019	60.58	61.09	60.58	60.60	288,248	+0.00(+0.00%)
Sep 20, 2019	60.39	60.95	60.18	60.60	1,196,196	+0.37(+0.62%)
Sep 19, 2019	60.55	60.91	60.23	60.23	265,596	+0.12(+0.21%)
Sep 18, 2019	60.64	60.75	59.77	60.10	252,125	-0.07(-0.11%)
Sep 17, 2019	59.65	60.56	59.65	60.17	219,996	+0.73(+1.22%)
Sep 16, 2019	58.87	59.68	58.72	59.44	227,702	+0.58(+0.98%)
Sep 13, 2019	59.39	59.97	58.31	58.87	259,805	-0.58(-0.97%)
Sep 12, 2019	59.88	60.15	59.33	59.44	363,554	+0.07(+0.11%)
Sep 11, 2019	58.94	59.49	58.58	59.38	387,477	+0.47(+0.80%)
Sep 10, 2019	60.04	60.29	58.89	58.91	457,940	-1.49(-2.46%)
Sep 09, 2019	61.38	61.45	60.37	60.39	231,427	-1.13(-1.84%)
Sep 06, 2019	61.57	61.95	61.33	61.52	243,696	+0.23(+0.38%)
Sep 05, 2019	62.50	62.94	61.29	61.29	734,724	-1.45(-2.32%)
Sep 04, 2019	61.99	62.78	61.87	62.75	249,193	+0.97(+1.58%)

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.