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, 2007	16.97	17.49	16.93	17.48	86,162	+0.49(+2.86%)
Jan 30, 2007	16.79	17.00	16.79	17.00	19,741	+0.26(+1.54%)
Jan 29, 2007	17.02	17.22	16.58	16.74	66,421	-0.33(-1.91%)
Jan 26, 2007	16.83	17.08	16.62	17.06	69,917	+0.18(+1.09%)
Jan 25, 2007	16.68	16.93	16.60	16.88	108,577	+0.12(+0.70%)
Jan 24, 2007	16.70	16.81	16.63	16.76	68,066	+0.11(+0.67%)
Jan 23, 2007	16.73	16.73	16.58	16.65	83,283	+0.09(+0.53%)
Jan 22, 2007	16.49	16.59	16.37	16.56	56,139	-0.04(-0.26%)
Jan 19, 2007	16.22	16.66	16.11	16.61	35,575	+0.39(+2.40%)
Jan 18, 2007	16.32	16.37	16.06	16.22	47,502	-0.15(-0.89%)
Jan 17, 2007	16.56	16.79	16.36	16.36	69,711	-0.23(-1.38%)
Jan 16, 2007	16.56	16.96	16.49	16.59	82,666	+0.11(+0.65%)
Jan 12, 2007	16.40	16.54	16.40	16.49	32,079	+0.04(+0.24%)
Jan 11, 2007	16.14	16.45	16.14	16.45	52,026	+0.29(+1.81%)
Jan 10, 2007	16.33	16.33	16.05	16.15	27,761	-0.19(-1.16%)
Jan 09, 2007	16.25	16.34	16.07	16.34	26,733	+0.04(+0.27%)
Jan 08, 2007	16.30	16.46	16.22	16.30	32,285	-0.00(-0.03%)
Jan 05, 2007	16.02	16.74	16.02	16.31	62,102	-0.28(-1.70%)
Jan 04, 2007	16.81	16.81	16.55	16.59	124,411	-0.18(-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.