Indicators

Agree Realty Corp (NY: ADC )

59.84 -0.17 (-0.29%)

Streaming Delayed Price Updated: 12:56 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.96	47.96	46.84	47.79	435,943	-0.10(-0.20%)
Dec 28, 2018	47.87	48.53	47.26	47.89	555,321	+0.34(+0.71%)
Dec 27, 2018	47.13	47.59	46.29	47.55	457,696	-0.03(-0.07%)
Dec 26, 2018	45.77	47.64	45.64	47.58	407,642	+1.77(+3.86%)
Dec 24, 2018	47.32	47.40	45.65	45.81	268,197	-1.58(-3.34%)
Dec 21, 2018	46.84	47.85	46.67	47.39	2,197,162	+0.61(+1.30%)
Dec 20, 2018	46.88	47.39	46.32	46.79	600,747	-0.12(-0.25%)
Dec 19, 2018	47.22	47.94	46.81	46.91	722,628	-0.31(-0.66%)
Dec 18, 2018	46.68	47.65	46.50	47.22	1,181,948	+0.78(+1.67%)
Dec 17, 2018	48.00	48.15	46.10	46.44	1,532,950	-1.50(-3.12%)
Dec 14, 2018	49.04	49.35	47.59	47.94	1,283,248	-1.07(-2.19%)
Dec 13, 2018	49.12	49.60	48.91	49.01	1,936,076	+0.47(+0.97%)
Dec 12, 2018	49.95	50.45	48.52	48.54	984,243	-1.31(-2.63%)
Dec 11, 2018	49.45	50.32	49.40	49.85	408,500	+0.60(+1.22%)
Dec 10, 2018	49.80	49.80	48.78	49.25	524,318	-0.32(-0.65%)
Dec 07, 2018	49.89	50.19	49.34	49.57	324,215	-0.38(-0.77%)
Dec 06, 2018	47.87	50.08	47.29	49.96	667,017	+2.27(+4.77%)
Dec 04, 2018	48.21	49.08	47.59	47.68	265,017	-0.54(-1.11%)

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.