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 (%)
Jul 29, 2022	73.35	74.33	73.11	74.11	468,009	+0.55(+0.75%)
Jul 28, 2022	72.42	73.58	72.14	73.57	503,881	+1.69(+2.35%)
Jul 27, 2022	71.48	71.97	71.06	71.88	452,649	+0.49(+0.69%)
Jul 26, 2022	71.49	71.99	71.33	71.38	542,092	-0.27(-0.38%)
Jul 25, 2022	70.92	71.73	70.57	71.65	663,395	+0.88(+1.25%)
Jul 22, 2022	70.65	70.95	70.14	70.77	596,882	+0.56(+0.79%)
Jul 21, 2022	70.56	70.70	69.91	70.21	517,460	-0.53(-0.75%)
Jul 20, 2022	70.95	71.41	69.93	70.74	1,133,479	-0.06(-0.08%)
Jul 19, 2022	69.87	70.83	69.53	70.80	736,544	+1.42(+2.05%)
Jul 18, 2022	69.62	69.82	68.89	69.38	646,476	-0.05(-0.07%)
Jul 15, 2022	69.11	69.59	68.35	69.43	924,373	+1.24(+1.82%)
Jul 14, 2022	65.95	68.29	65.65	68.18	534,117	+1.28(+1.92%)
Jul 13, 2022	67.17	67.80	66.88	66.90	574,347	-1.12(-1.65%)
Jul 12, 2022	68.35	68.91	67.34	68.02	710,506	-0.40(-0.58%)
Jul 11, 2022	68.16	68.60	67.70	68.42	1,122,911	+0.33(+0.48%)
Jul 08, 2022	67.64	68.29	67.46	68.10	602,301	+0.57(+0.84%)
Jul 07, 2022	68.19	68.22	67.26	67.53	794,885	-0.34(-0.51%)
Jul 06, 2022	67.52	68.33	67.52	67.87	1,298,084	+0.38(+0.56%)
Jul 05, 2022	68.03	68.03	66.51	67.49	772,095	-0.77(-1.13%)

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.