Indicators

Agree Realty Corp (NY: ADC )

60.26 +1.38 (+2.34%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	56.32	57.00	55.90	56.68	699,471	+0.02(+0.03%)
Nov 27, 2020	57.64	57.75	55.64	56.66	242,310	-1.00(-1.73%)
Nov 25, 2020	56.96	57.69	56.22	57.66	882,852	+0.53(+0.93%)
Nov 24, 2020	55.96	57.36	55.93	57.12	840,808	+1.73(+3.12%)
Nov 23, 2020	56.33	56.67	55.35	55.40	1,220,097	-0.61(-1.09%)
Nov 20, 2020	55.53	56.30	55.01	56.01	399,161	+0.20(+0.35%)
Nov 19, 2020	55.22	55.84	54.67	55.81	408,157	+0.45(+0.81%)
Nov 18, 2020	57.43	58.03	55.35	55.36	561,046	-1.98(-3.45%)
Nov 17, 2020	58.43	58.43	57.22	57.34	537,041	-1.66(-2.81%)
Nov 16, 2020	59.14	59.44	57.92	59.00	830,238	+1.27(+2.20%)
Nov 13, 2020	56.70	57.97	56.57	57.73	305,795	+1.39(+2.47%)
Nov 12, 2020	56.75	56.89	55.80	56.33	420,471	-0.89(-1.56%)
Nov 11, 2020	57.39	57.39	55.80	57.23	446,789	+0.13(+0.23%)
Nov 10, 2020	54.67	57.21	54.34	57.10	905,423	+2.50(+4.58%)
Nov 09, 2020	57.72	59.75	54.23	54.60	1,250,698	+0.33(+0.60%)
Nov 06, 2020	54.76	55.30	54.08	54.27	308,585	-0.28(-0.52%)
Nov 05, 2020	54.94	55.57	54.27	54.55	330,459	-0.46(-0.83%)
Nov 04, 2020	54.79	55.54	54.18	55.01	482,021	-0.33(-0.59%)
Nov 03, 2020	55.56	55.67	54.04	55.34	470,108	+0.39(+0.70%)

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.