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 (%)
Apr 29, 2022	64.77	64.78	62.51	62.63	661,792	-2.59(-3.97%)
Apr 28, 2022	64.69	65.31	63.94	65.22	465,351	+1.24(+1.94%)
Apr 27, 2022	64.75	64.97	63.95	63.98	667,889	-0.74(-1.14%)
Apr 26, 2022	65.05	65.38	64.46	64.72	553,059	-0.45(-0.69%)
Apr 25, 2022	66.17	66.47	63.93	65.17	736,981	-1.13(-1.71%)
Apr 22, 2022	65.71	66.54	65.69	66.30	875,654	+0.37(+0.56%)
Apr 21, 2022	66.48	66.48	65.79	65.93	681,464	-0.15(-0.22%)
Apr 20, 2022	65.74	66.34	64.91	66.08	840,739	+0.55(+0.84%)
Apr 19, 2022	64.76	65.54	64.76	65.53	548,274	+0.93(+1.44%)
Apr 18, 2022	64.01	64.73	64.01	64.60	748,324	+0.30(+0.47%)
Apr 14, 2022	64.14	64.42	63.88	64.29	585,581	+0.36(+0.56%)
Apr 13, 2022	63.67	64.29	63.66	63.94	806,778	+0.65(+1.03%)
Apr 12, 2022	63.26	63.43	62.75	63.28	815,057	+0.44(+0.70%)
Apr 11, 2022	62.90	63.10	62.62	62.84	561,032	+0.09(+0.15%)
Apr 08, 2022	62.06	62.88	61.77	62.75	808,152	+0.69(+1.11%)
Apr 07, 2022	61.90	62.47	61.31	62.06	848,473	-0.10(-0.16%)
Apr 06, 2022	61.34	62.45	61.02	62.16	538,186	+0.75(+1.23%)
Apr 05, 2022	61.57	62.10	60.86	61.41	633,828	+0.15(+0.24%)
Apr 04, 2022	61.93	61.93	60.72	61.26	504,449	-0.75(-1.22%)

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.