Indicators

Agree Realty Corp (NY: ADC )

58.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.83	13.83	13.56	13.72	117,620	-0.12(-0.85%)
Dec 29, 2011	13.70	13.91	13.67	13.83	69,444	+0.22(+1.61%)
Dec 28, 2011	13.68	13.82	13.59	13.61	72,311	-0.16(-1.18%)
Dec 27, 2011	13.84	13.95	13.70	13.78	39,974	-0.17(-1.25%)
Dec 23, 2011	14.06	14.06	13.86	13.95	43,739	-0.13(-0.96%)
Dec 21, 2011	13.90	14.13	13.78	14.09	93,050	+0.17(+1.25%)
Dec 20, 2011	13.66	13.92	13.64	13.91	81,124	+0.38(+2.83%)
Dec 19, 2011	13.79	14.00	13.47	13.53	106,091	-0.21(-1.52%)
Dec 16, 2011	13.67	13.88	13.56	13.74	158,438	+0.11(+0.78%)
Dec 15, 2011	13.79	13.90	13.55	13.63	87,422	-0.08(-0.57%)
Dec 14, 2011	13.31	13.71	13.31	13.71	117,500	+0.36(+2.69%)
Dec 13, 2011	13.52	13.71	13.28	13.35	69,301	-0.09(-0.66%)
Dec 12, 2011	13.45	13.56	13.23	13.44	84,508	-0.12(-0.90%)
Dec 09, 2011	13.35	13.71	13.26	13.56	58,406	+0.27(+2.04%)
Dec 08, 2011	13.52	13.53	13.26	13.29	41,286	-0.32(-2.32%)
Dec 07, 2011	13.62	13.75	13.22	13.60	84,814	-0.03(-0.20%)
Dec 06, 2011	13.50	13.75	13.37	13.63	51,419	+0.13(+0.94%)
Dec 05, 2011	13.48	13.59	13.40	13.50	80,273	+0.12(+0.91%)
Dec 02, 2011	13.32	13.42	13.18	13.38	40,903	+0.17(+1.26%)

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.