Indicators

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.05	14.15	14.00	14.05	25,709	+0.02(+0.17%)
Jan 28, 2005	14.02	14.12	13.86	14.03	22,829	+0.02(+0.17%)
Jan 27, 2005	14.11	14.20	13.91	14.00	49,773	-0.09(-0.62%)
Jan 26, 2005	14.15	14.15	14.06	14.09	35,993	-0.04(-0.31%)
Jan 25, 2005	14.12	14.13	14.05	14.13	40,312	+0.01(+0.07%)
Jan 24, 2005	14.20	14.29	14.05	14.12	32,907	-0.02(-0.17%)
Jan 21, 2005	14.15	14.31	14.12	14.15	26,943	+0.02(+0.17%)
Jan 20, 2005	14.12	14.17	14.04	14.12	126,284	-0.16(-1.12%)
Jan 19, 2005	14.32	14.32	14.18	14.28	17,482	+0.01(+0.07%)
Jan 18, 2005	14.03	14.28	14.03	14.28	31,879	+0.37(+2.66%)
Jan 14, 2005	13.93	13.99	13.80	13.91	36,404	-0.05(-0.35%)
Jan 13, 2005	13.83	13.98	13.74	13.95	27,766	+0.19(+1.41%)
Jan 12, 2005	13.81	13.86	13.49	13.76	65,198	-0.12(-0.84%)
Jan 11, 2005	14.15	14.16	13.78	13.88	35,376	-0.22(-1.59%)
Jan 10, 2005	14.34	14.34	14.06	14.10	52,447	-0.20(-1.39%)
Jan 07, 2005	14.09	14.34	14.06	14.30	76,716	+0.34(+2.40%)
Jan 06, 2005	14.34	14.38	13.91	13.96	122,376	-0.36(-2.51%)
Jan 05, 2005	14.95	14.95	14.23	14.32	169,064	-0.87(-5.73%)
Jan 04, 2005	15.25	15.28	15.19	15.19	16,248	-0.03(-0.19%)

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.