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 (%)
Feb 28, 2014	19.69	19.74	19.50	19.58	135,593	-0.05(-0.26%)
Feb 27, 2014	19.55	19.65	19.39	19.63	70,069	+0.08(+0.39%)
Feb 26, 2014	19.57	19.70	19.39	19.55	100,911	+0.06(+0.29%)
Feb 25, 2014	19.47	19.60	19.32	19.49	85,736	+0.02(+0.10%)
Feb 24, 2014	19.42	19.66	19.36	19.47	81,378	+0.01(+0.03%)
Feb 21, 2014	19.27	19.51	19.18	19.47	105,392	+0.27(+1.39%)
Feb 20, 2014	19.09	19.23	19.09	19.20	62,136	+0.17(+0.87%)
Feb 19, 2014	19.11	19.42	18.78	19.04	139,530	-0.10(-0.50%)
Feb 18, 2014	19.01	19.18	18.86	19.13	74,018	+0.20(+1.08%)
Feb 14, 2014	18.88	18.93	18.93	18.93	43,025	+0.06(+0.30%)
Feb 13, 2014	18.60	18.97	18.50	18.87	68,755	+0.19(+1.02%)
Feb 12, 2014	18.68	18.68	18.47	18.68	62,642	+0.06(+0.31%)
Feb 11, 2014	18.32	18.72	18.25	18.62	151,974	+0.31(+1.70%)
Feb 10, 2014	18.23	18.35	18.08	18.31	60,167	+0.11(+0.63%)
Feb 07, 2014	18.07	18.31	18.02	18.19	122,759	+0.15(+0.81%)
Feb 06, 2014	18.00	18.18	17.89	18.05	101,784	+0.07(+0.39%)
Feb 05, 2014	18.11	18.11	17.96	17.98	74,070	-0.18(-0.98%)
Feb 04, 2014	18.01	18.37	17.88	18.16	112,258	+0.22(+1.21%)

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.