Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.50	18.54	18.32	18.32	142,252	-0.09(-0.48%)
Nov 27, 2013	18.47	18.60	18.24	18.40	394,514	-0.12(-0.64%)
Nov 26, 2013	18.41	18.67	18.27	18.52	382,768	+0.08(+0.44%)
Nov 25, 2013	18.20	18.49	18.16	18.44	1,053,676	+0.23(+1.27%)
Nov 22, 2013	18.02	18.24	17.82	18.21	2,790,718	-0.89(-4.68%)
Nov 21, 2013	19.18	19.18	19.05	19.10	150,630	+0.02(+0.10%)
Nov 20, 2013	19.43	19.54	18.99	19.09	118,029	-0.24(-1.26%)
Nov 19, 2013	19.51	19.62	19.23	19.33	80,429	-0.23(-1.18%)
Nov 18, 2013	19.75	19.87	19.49	19.56	55,771	-0.11(-0.57%)
Nov 15, 2013	19.57	19.73	19.48	19.67	135,576	+0.07(+0.35%)
Nov 14, 2013	19.64	19.79	19.57	19.60	66,330	+0.01(+0.06%)
Nov 13, 2013	19.50	19.73	19.35	19.59	71,042	+0.02(+0.10%)
Nov 12, 2013	19.50	19.62	19.34	19.57	51,089	+0.01(+0.06%)
Nov 11, 2013	19.84	19.91	19.49	19.56	80,227	-0.33(-1.67%)
Nov 08, 2013	20.07	20.09	19.72	19.89	62,912	-0.21(-1.06%)
Nov 07, 2013	20.12	20.20	19.94	20.11	77,417	+0.09(+0.44%)
Nov 06, 2013	19.93	20.09	19.88	20.02	76,890	+0.13(+0.66%)
Nov 05, 2013	19.94	20.07	19.83	19.89	149,685	-0.12(-0.59%)
Nov 04, 2013	19.94	20.00	19.86	20.00	133,283	+0.06(+0.31%)

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.