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 28, 2011	13.26	13.43	13.08	13.35	181,995	+0.17(+1.27%)
Feb 25, 2011	12.83	13.21	12.83	13.18	116,582	+0.45(+3.57%)
Feb 24, 2011	12.96	13.07	12.55	12.72	237,589	-0.23(-1.78%)
Feb 23, 2011	13.40	13.43	12.91	12.95	256,210	-0.48(-3.58%)
Feb 22, 2011	13.33	13.43	13.20	13.43	325,361	+0.02(+0.12%)
Feb 18, 2011	13.38	13.46	13.18	13.42	268,579	+0.08(+0.63%)
Feb 17, 2011	12.55	13.49	12.55	13.34	1,229,807	+0.98(+7.96%)
Feb 16, 2011	12.03	12.41	11.87	12.35	367,933	+0.37(+3.05%)
Feb 15, 2011	12.01	12.10	11.89	11.99	103,895	-0.04(-0.30%)
Feb 14, 2011	11.89	12.11	11.84	12.02	148,462	+0.13(+1.10%)
Feb 11, 2011	11.98	12.10	11.88	11.89	240,527	-0.12(-1.00%)
Feb 10, 2011	11.99	12.11	11.97	12.01	155,819	+0.00(+0.00%)
Feb 09, 2011	12.10	12.17	12.00	12.01	138,843	-0.10(-0.82%)
Feb 08, 2011	12.04	12.17	12.04	12.11	104,084	+0.05(+0.43%)
Feb 07, 2011	12.03	12.27	12.02	12.06	221,366	+0.02(+0.17%)
Feb 04, 2011	11.98	12.04	11.91	12.04	187,898	+0.03(+0.26%)
Feb 03, 2011	11.90	12.08	11.90	12.01	201,750	+0.06(+0.52%)
Feb 02, 2011	12.26	12.34	11.89	11.94	226,285	-0.37(-2.97%)

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.