Indicators

Agree Realty Corp (NY: ADC )

60.53 +0.17 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.38	14.70	14.11	14.57	74,364	+0.02(+0.13%)
Dec 28, 2007	14.76	14.86	14.41	14.55	90,064	-0.19(-1.28%)
Dec 27, 2007	15.06	15.20	14.32	14.74	71,679	-0.39(-2.56%)
Dec 26, 2007	14.89	15.13	14.71	15.13	51,229	+0.24(+1.63%)
Dec 24, 2007	14.66	14.99	14.66	14.89	27,060	+0.22(+1.49%)
Dec 21, 2007	14.55	14.76	14.34	14.67	156,372	+0.47(+3.31%)
Dec 20, 2007	14.52	14.57	13.71	14.20	115,058	-0.14(-0.98%)
Dec 19, 2007	14.57	14.79	14.26	14.34	93,988	-0.36(-2.44%)
Dec 18, 2007	14.29	14.70	13.77	14.70	94,815	+0.53(+3.76%)
Dec 17, 2007	14.05	14.58	14.05	14.16	93,369	+0.00(+0.03%)
Dec 14, 2007	14.58	14.81	14.16	14.16	136,748	-0.50(-3.40%)
Dec 13, 2007	14.69	15.01	14.66	14.66	96,932	-0.13(-0.85%)
Dec 12, 2007	15.17	15.53	14.70	14.78	173,032	+0.00(+0.00%)
Dec 11, 2007	15.32	15.55	14.73	14.78	146,663	-0.55(-3.60%)
Dec 10, 2007	15.42	15.63	15.23	15.34	46,064	-0.15(-0.94%)
Dec 07, 2007	15.70	15.70	15.04	15.48	135,302	-0.22(-1.39%)
Dec 06, 2007	14.97	15.83	14.97	15.70	107,415	+0.71(+4.71%)
Dec 05, 2007	14.98	15.09	14.60	14.99	89,857	+0.40(+2.72%)
Dec 04, 2007	14.52	14.79	14.51	14.60	78,702	-0.02(-0.17%)

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.