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, 2017	34.73	35.48	34.73	35.21	275,538	+0.43(+1.23%)
Jan 30, 2017	34.66	35.00	34.35	34.78	262,893	+0.03(+0.09%)
Jan 27, 2017	35.12	35.12	34.45	34.75	288,313	-0.23(-0.67%)
Jan 26, 2017	34.77	35.01	34.59	34.99	304,161	+0.02(+0.04%)
Jan 25, 2017	35.23	35.36	34.80	34.97	301,474	-0.26(-0.75%)
Jan 24, 2017	34.95	35.32	34.95	35.23	199,781	+0.18(+0.51%)
Jan 23, 2017	34.53	35.10	34.49	35.05	138,817	+0.53(+1.52%)
Jan 20, 2017	33.86	34.56	33.75	34.53	225,398	+0.57(+1.68%)
Jan 19, 2017	34.46	34.53	33.89	33.96	196,009	-0.72(-2.08%)
Jan 18, 2017	34.54	34.99	34.44	34.68	367,598	+0.05(+0.13%)
Jan 17, 2017	34.43	34.90	34.29	34.63	227,180	+0.26(+0.74%)
Jan 13, 2017		34.38	34.38	34.38	0	-0.09(-0.26%)
Jan 12, 2017	34.58	34.58	33.95	34.47	224,249	+0.08(+0.22%)
Jan 11, 2017	34.35	34.62	33.98	34.39	180,905	+0.07(+0.22%)
Jan 10, 2017	34.38	34.68	34.08	34.32	448,927	-0.17(-0.48%)
Jan 09, 2017	34.90	35.12	34.47	34.48	255,125	-0.36(-1.03%)
Jan 06, 2017	34.92	35.41	34.74	34.84	295,659	-0.50(-1.40%)
Jan 05, 2017	34.16	35.45	33.60	35.34	359,002	-0.14(-0.38%)
Jan 04, 2017	34.87	35.61	34.78	35.47	254,960	+0.78(+2.25%)

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.