Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.297	8.374	8.226	8.355	53,500	+0.06(+0.70%)
May 28, 2009	8.171	8.379	7.776	8.297	56,242	+0.22(+2.75%)
May 27, 2009	8.046	8.210	7.983	8.075	51,434	-0.07(-0.83%)
May 26, 2009	7.622	8.181	7.569	8.143	97,174	+0.58(+7.72%)
May 22, 2009	7.940	8.046	7.540	7.559	48,953	-0.33(-4.21%)
May 21, 2009	7.829	8.162	7.593	7.892	72,027	-0.07(-0.91%)
May 20, 2009	8.350	8.523	7.868	7.964	89,638	-0.26(-3.11%)
May 19, 2009	8.244	8.519	8.056	8.220	66,578	-0.11(-1.27%)
May 18, 2009	8.138	8.364	8.056	8.326	56,933	+0.29(+3.60%)
May 15, 2009	8.403	8.437	7.887	8.036	60,911	-0.27(-3.25%)
May 14, 2009	8.311	8.504	8.089	8.306	61,253	+0.03(+0.35%)
May 13, 2009	7.945	8.456	7.945	8.278	88,931	+0.15(+1.90%)
May 12, 2009	8.118	8.364	8.012	8.123	39,577	+0.10(+1.26%)
May 11, 2009	8.041	8.224	7.901	8.022	68,862	-0.26(-3.09%)
May 08, 2009	7.930	8.417	7.786	8.278	99,335	+0.56(+7.31%)
May 07, 2009	8.326	8.441	7.497	7.713	162,622	-0.41(-5.04%)
May 06, 2009	8.234	8.503	8.080	8.123	42,558	+0.05(+0.66%)
May 05, 2009	8.596	8.596	7.993	8.070	81,046	-0.64(-7.31%)
May 04, 2009	8.711	8.721	8.567	8.707	84,110	+0.73(+9.19%)

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.