Indicators

Agree Realty Corp (NY: ADC )

60.15 +0.66 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	12.15	12.22	12.05	12.14	50,800	-0.02(-0.13%)
Jun 29, 2011	12.25	12.31	12.06	12.16	60,381	-0.02(-0.18%)
Jun 28, 2011	12.39	12.39	12.10	12.18	196,826	-0.14(-1.10%)
Jun 27, 2011	12.09	12.35	12.09	12.32	99,192	+0.26(+2.13%)
Jun 24, 2011	12.10	12.22	12.00	12.06	308,543	-0.05(-0.40%)
Jun 23, 2011	11.98	12.20	11.93	12.11	51,320	+0.01(+0.04%)
Jun 22, 2011	11.97	12.20	11.90	12.10	103,607	+0.13(+1.07%)
Jun 21, 2011	11.83	12.03	11.82	11.97	89,261	+0.20(+1.72%)
Jun 20, 2011	11.96	11.96	11.75	11.77	82,400	+0.15(+1.29%)
Jun 17, 2011	11.71	11.85	11.62	11.62	207,089	+0.00(+0.00%)
Jun 16, 2011	11.45	11.80	11.42	11.62	120,375	+0.20(+1.78%)
Jun 15, 2011	11.42	11.63	11.26	11.42	98,107	-0.06(-0.56%)
Jun 14, 2011	11.18	11.50	11.14	11.48	123,279	+0.41(+3.72%)
Jun 13, 2011	11.15	11.26	11.05	11.07	79,602	-0.04(-0.38%)
Jun 10, 2011	11.29	11.29	11.03	11.11	157,066	-0.25(-2.16%)
Jun 09, 2011	11.34	11.46	11.17	11.36	105,475	+0.04(+0.38%)
Jun 08, 2011	11.36	11.41	11.28	11.32	80,839	-0.10(-0.84%)
Jun 07, 2011	11.24	11.56	11.19	11.41	77,267	+0.25(+2.25%)
Jun 06, 2011	11.22	11.34	11.10	11.16	128,982	-0.07(-0.67%)

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.