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 29, 2016	25.57	26.60	25.50	26.55	399,477	+1.14(+4.50%)
Jan 28, 2016	25.12	25.55	25.09	25.41	231,231	+0.41(+1.64%)
Jan 27, 2016	25.19	25.32	24.81	25.00	191,409	-0.19(-0.77%)
Jan 26, 2016	24.84	25.31	24.67	25.19	331,752	+0.40(+1.60%)
Jan 25, 2016	24.78	25.05	24.45	24.80	215,491	+0.01(+0.03%)
Jan 22, 2016	23.91	24.81	23.91	24.79	306,343	+1.03(+4.33%)
Jan 21, 2016	23.94	24.24	23.47	23.76	326,655	-0.09(-0.39%)
Jan 20, 2016	23.76	24.13	23.16	23.86	392,106	+0.05(+0.21%)
Jan 19, 2016	23.45	23.86	23.45	23.81	211,486	+0.41(+1.75%)
Jan 15, 2016	23.30	23.40	23.40	23.40	207,305	-0.19(-0.82%)
Jan 14, 2016	23.43	23.76	23.14	23.59	189,993	+0.22(+0.95%)
Jan 13, 2016	23.69	23.94	23.14	23.37	133,761	-0.32(-1.37%)
Jan 12, 2016	23.97	23.97	23.41	23.69	159,847	-0.14(-0.60%)
Jan 11, 2016	23.66	24.03	23.66	23.84	132,875	+0.18(+0.76%)
Jan 08, 2016	24.39	24.50	23.62	23.66	204,793	-0.60(-2.49%)
Jan 07, 2016	24.53	24.74	24.25	24.26	133,146	-0.45(-1.83%)
Jan 06, 2016	24.40	24.77	24.34	24.71	149,430	+0.14(+0.56%)
Jan 05, 2016	23.99	24.68	23.96	24.58	132,578	+0.60(+2.52%)

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.