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 (%)
Jun 28, 2019	52.71	53.41	52.62	52.88	1,226,598	+0.18(+0.34%)
Jun 27, 2019	52.39	53.15	52.22	52.70	391,756	+0.65(+1.25%)
Jun 26, 2019	53.71	53.71	51.88	52.05	285,641	-1.63(-3.03%)
Jun 25, 2019	54.09	54.67	53.62	53.68	273,097	-0.32(-0.59%)
Jun 24, 2019	54.91	54.91	53.93	53.99	353,371	-0.64(-1.17%)
Jun 21, 2019	55.31	55.64	54.33	54.63	708,979	-1.19(-2.14%)
Jun 20, 2019	56.20	56.34	55.67	55.83	424,284	-0.20(-0.35%)
Jun 19, 2019	55.64	56.06	54.99	56.02	243,580	+0.17(+0.31%)
Jun 18, 2019	56.12	56.30	55.56	55.85	349,854	-0.02(-0.04%)
Jun 17, 2019	55.49	56.05	55.49	55.88	299,307	+0.53(+0.96%)
Jun 14, 2019	54.82	55.67	54.38	55.34	355,161	+0.36(+0.65%)
Jun 13, 2019	54.85	55.04	54.42	54.98	286,779	+0.17(+0.31%)
Jun 12, 2019	54.51	55.15	54.35	54.81	246,331	+0.45(+0.83%)
Jun 11, 2019	54.46	54.58	54.10	54.36	268,238	+0.07(+0.12%)
Jun 10, 2019	54.12	54.37	53.47	54.30	320,572	+0.11(+0.21%)
Jun 07, 2019	54.50	54.97	54.11	54.18	262,032	+0.02(+0.05%)
Jun 06, 2019	54.76	54.81	53.63	54.16	261,714	-0.61(-1.11%)
Jun 05, 2019	53.22	54.78	53.12	54.76	565,484	+1.81(+3.41%)
Jun 04, 2019	54.43	54.52	52.66	52.96	412,123	-1.69(-3.08%)

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.