Indicators

Agree Realty Corp (NY: ADC )

58.78 +0.78 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	58.58	59.47		59.42	614,077	+0.43(+0.72%)
Jan 28, 2022	56.80	59.01	56.44	59.00	697,378	+2.29(+4.03%)
Jan 27, 2022	57.70	58.29	56.37	56.71	740,055	-0.89(-1.54%)
Jan 26, 2022	59.06	59.73	57.37	57.60	523,426	-1.01(-1.72%)
Jan 25, 2022	58.01	58.94	57.51	58.60	502,626	-0.17(-0.29%)
Jan 24, 2022	57.70	58.96	56.97	58.77	736,359	+0.73(+1.26%)
Jan 21, 2022	58.40	59.37	58.02	58.04	674,621	-0.30(-0.51%)
Jan 20, 2022	60.04	60.27	58.26	58.34	610,803	-1.68(-2.79%)
Jan 19, 2022	60.77	61.29	59.99	60.01	392,127	-0.75(-1.24%)
Jan 18, 2022	61.35	61.38	60.67	60.77	387,932	-0.96(-1.56%)
Jan 14, 2022				61.73	0	-0.31(-0.50%)
Jan 13, 2022	61.83	62.25	61.53	62.03	348,365	+0.51(+0.82%)
Jan 12, 2022	61.58	62.09	61.50	61.53	481,132	-0.14(-0.22%)
Jan 11, 2022	62.40	62.46	61.53	61.66	644,663	-0.85(-1.36%)
Jan 10, 2022	62.49	62.60	61.73	62.51	489,743	-0.14(-0.22%)
Jan 07, 2022	63.07	63.43	62.48	62.65	519,783	-0.73(-1.16%)
Jan 06, 2022	63.40	63.90	62.97	63.38	341,393	+0.21(+0.33%)
Jan 05, 2022	64.61	64.90	62.94	63.17	558,610	-1.42(-2.20%)
Jan 04, 2022	64.19	65.15	63.96	64.60	453,222	+0.51(+0.79%)

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.