Indicators

Agree Realty Corp (NY: ADC )

58.35 -0.85 (-1.44%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.90	17.41	16.85	17.40	86,552	+0.48(+2.86%)
Jan 30, 2007	16.71	16.92	16.71	16.92	19,830	+0.26(+1.54%)
Jan 29, 2007	16.94	17.15	16.51	16.66	66,721	-0.32(-1.91%)
Jan 26, 2007	16.75	17.00	16.54	16.99	70,233	+0.18(+1.10%)
Jan 25, 2007	16.60	16.86	16.52	16.80	109,068	+0.12(+0.70%)
Jan 24, 2007	16.62	16.74	16.56	16.69	68,374	+0.11(+0.67%)
Jan 23, 2007	16.66	16.66	16.50	16.58	83,660	+0.09(+0.53%)
Jan 22, 2007	16.41	16.51	16.29	16.49	56,393	-0.04(-0.26%)
Jan 19, 2007	16.15	16.58	16.04	16.53	35,736	+0.39(+2.40%)
Jan 18, 2007	16.24	16.30	15.98	16.14	47,717	-0.15(-0.89%)
Jan 17, 2007	16.48	16.71	16.29	16.29	70,026	-0.23(-1.38%)
Jan 16, 2007	16.48	16.89	16.42	16.52	83,040	+0.11(+0.65%)
Jan 12, 2007	16.32	16.46	16.32	16.41	32,224	+0.04(+0.24%)
Jan 11, 2007	16.07	16.38	16.07	16.37	52,261	+0.29(+1.81%)
Jan 10, 2007	16.26	16.26	15.98	16.08	27,886	-0.19(-1.16%)
Jan 09, 2007	16.18	16.27	16.00	16.27	26,853	+0.04(+0.27%)
Jan 08, 2007	16.22	16.39	16.14	16.23	32,431	-0.00(-0.03%)
Jan 05, 2007	15.95	16.67	15.95	16.23	62,383	-0.28(-1.70%)
Jan 04, 2007	16.74	16.74	16.47	16.51	124,974	-0.17(-1.04%)

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.