Skip to main content

Agree Realty Corp (NY: ADC )

56.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 63.60 63.70 62.58 63.26 911,185 -0.08(-0.12%)
Jun 29, 2023 62.41 63.40 62.29 63.33 923,335 +0.70(+1.12%)
Jun 28, 2023 63.30 63.30 62.25 62.63 967,410 -0.55(-0.87%)
Jun 27, 2023 63.26 63.58 62.93 63.18 2,471,136 +0.01(+0.02%)
Jun 26, 2023 62.82 63.46 62.82 63.17 953,540 +0.50(+0.80%)
Jun 23, 2023 62.79 63.19 62.35 62.67 12,442,387 -0.36(-0.57%)
Jun 22, 2023 63.66 63.67 62.41 63.03 1,112,444 +0.20(+0.32%)
Jun 21, 2023 62.94 63.24 62.26 62.83 1,065,230 -0.26(-0.41%)
Jun 20, 2023 63.40 63.40 62.45 63.09 808,509 -0.37(-0.58%)
Jun 16, 2023 63.58 63.78 63.10 63.45 1,685,620 -0.03(-0.05%)
Jun 15, 2023 63.38 63.51 62.85 63.48 740,204 +0.10(+0.15%)
Jun 14, 2023 63.12 63.86 62.85 63.38 757,409 +0.40(+0.64%)
Jun 13, 2023 63.07 63.61 62.82 62.98 652,084 -0.23(-0.37%)
Jun 12, 2023 62.96 63.30 62.48 63.21 777,275 +0.19(+0.31%)
Jun 09, 2023 63.44 63.44 62.89 63.02 438,057 -0.27(-0.43%)
Jun 08, 2023 63.01 63.67 62.91 63.29 554,138 -0.03(-0.05%)
Jun 07, 2023 63.30 63.58 62.98 63.32 892,986 +0.29(+0.46%)
Jun 06, 2023 63.22 63.26 62.76 63.03 706,432 +0.16(+0.26%)
Jun 05, 2023 62.54 63.25 62.32 62.86 680,512 +0.24(+0.38%)
Jun 02, 2023 62.29 62.93 62.08 62.62 887,164 +0.70(+1.14%)
Jun 01, 2023 62.20 62.58 61.53 61.92 438,617 -0.23(-0.37%)
May 31, 2023 62.04 62.54 61.65 62.15 1,037,852 +0.25(+0.40%)
May 30, 2023 62.36 62.78 61.59 61.90 573,933 -0.11(-0.18%)
May 26, 2023 61.82 62.15 61.31 62.01 443,357 +0.38(+0.62%)
May 25, 2023 62.89 62.99 61.41 61.63 540,881 -1.07(-1.70%)
May 24, 2023 62.41 62.81 61.94 62.70 591,661 -0.01(-0.02%)
May 23, 2023 63.10 63.69 62.70 62.70 712,984 -0.29(-0.46%)
May 22, 2023 63.43 63.88 62.96 62.99 736,328 -0.31(-0.49%)
May 19, 2023 63.66 64.19 63.07 63.30 1,213,150 -0.12(-0.20%)
May 18, 2023 63.03 63.58 62.75 63.42 1,070,574 +0.33(+0.52%)
May 17, 2023 62.83 63.21 62.38 63.10 854,967 +0.36(+0.58%)
May 16, 2023 64.13 64.13 62.71 62.73 357,521 -1.46(-2.27%)
May 15, 2023 64.72 64.81 64.14 64.19 450,899 +0.02(+0.03%)
May 12, 2023 63.77 64.34 63.45 64.17 457,541 +0.41(+0.65%)
May 11, 2023 64.26 64.47 63.40 63.76 495,947 -0.95(-1.47%)
May 10, 2023 65.55 65.55 64.23 64.71 761,439 +0.35(+0.54%)
May 09, 2023 64.86 64.98 64.04 64.37 736,848 -0.65(-1.00%)
May 08, 2023 65.22 65.44 64.70 65.02 537,954 -0.42(-0.65%)
May 05, 2023 65.56 66.23 64.56 65.44 856,881 +0.63(+0.98%)
May 04, 2023 63.82 64.82 63.36 64.81 855,892 +0.95(+1.49%)
May 03, 2023 64.39 64.65 63.61 63.86 816,162 -0.23(-0.36%)
May 02, 2023 64.42 64.56 63.82 64.09 774,063 -0.63(-0.98%)
May 01, 2023 64.97 65.41 64.44 64.72 447,314 -0.56(-0.85%)
Apr 28, 2023 65.11 66.03 64.76 65.28 759,132 +0.22(+0.34%)
Apr 27, 2023 63.38 65.28 63.38 65.06 679,158 +1.65(+2.61%)
Apr 26, 2023 63.59 64.11 63.27 63.40 528,517 -0.52(-0.81%)
Apr 25, 2023 63.53 64.36 63.45 63.92 602,942 +0.13(+0.21%)
Apr 24, 2023 64.27 64.32 63.35 63.79 363,577 -0.39(-0.61%)
Apr 21, 2023 64.45 64.68 63.73 64.18 260,306 -0.11(-0.18%)
Apr 20, 2023 64.25 64.67 63.93 64.29 455,144 +0.00(+0.00%)
Apr 19, 2023 64.03 64.46 63.66 64.29 358,316 -0.10(-0.15%)
Apr 18, 2023 64.38 64.77 63.84 64.39 552,772 -0.15(-0.24%)
Apr 17, 2023 63.34 64.74 63.23 64.54 683,195 +1.31(+2.07%)
Apr 14, 2023 63.72 64.23 62.73 63.23 845,894 -0.25(-0.39%)
Apr 13, 2023 63.15 63.55 62.32 63.48 874,609 +0.28(+0.44%)
Apr 12, 2023 64.68 64.68 63.09 63.20 680,617 -0.99(-1.54%)
Apr 11, 2023 64.45 64.74 63.72 64.19 705,333 -0.40(-0.62%)
Apr 10, 2023 63.81 64.63 63.24 64.59 584,967 +0.68(+1.06%)
Apr 06, 2023 64.71 64.76 63.40 63.91 506,845 -0.22(-0.34%)
Apr 05, 2023 64.40 64.75 63.97 64.13 473,767 -0.59(-0.92%)
Apr 04, 2023 64.91 65.09 64.30 64.72 1,080,137 -0.19(-0.29%)
Apr 03, 2023 65.60 66.05 64.63 64.91 871,297 -0.72(-1.09%)
Mar 31, 2023 64.84 65.68 64.77 65.63 1,629,064 +1.05(+1.63%)
Mar 30, 2023 64.88 65.27 64.31 64.58 843,569 +0.19(+0.30%)
Mar 29, 2023 64.38 64.63 63.90 64.39 625,804 +0.31(+0.49%)
Mar 28, 2023 63.56 64.39 63.29 64.07 538,450 +0.21(+0.33%)
Mar 27, 2023 64.31 64.31 63.46 63.86 755,663 -0.09(-0.13%)
Mar 24, 2023 61.88 63.97 61.62 63.95 707,759 +2.05(+3.31%)
Mar 23, 2023 62.15 62.94 61.77 61.90 683,573 -0.01(-0.02%)
Mar 22, 2023 63.90 64.04 61.90 61.91 803,637 -2.21(-3.45%)
Mar 21, 2023 65.20 65.59 63.63 64.12 911,230 -1.50(-2.28%)
Mar 20, 2023 65.70 66.08 65.24 65.62 574,338 +0.46(+0.70%)
Mar 17, 2023 65.08 65.47 63.89 65.16 1,789,710 +0.11(+0.18%)
Mar 16, 2023 64.86 66.08 64.53 65.05 824,537 -0.41(-0.63%)
Mar 15, 2023 64.81 65.91 64.48 65.46 960,554 +0.10(+0.15%)
Mar 14, 2023 66.39 66.62 64.96 65.36 1,104,753 +0.14(+0.22%)
Mar 13, 2023 63.33 65.47 63.16 65.22 1,069,494 +1.56(+2.46%)
Mar 10, 2023 66.08 66.44 63.32 63.65 838,984 -2.50(-3.78%)
Mar 09, 2023 66.34 66.87 65.92 66.15 773,651 -0.39(-0.59%)
Mar 08, 2023 66.96 67.25 66.36 66.54 452,303 -0.27(-0.40%)
Mar 07, 2023 67.14 67.27 66.47 66.81 695,827 -0.40(-0.60%)
Mar 06, 2023 67.39 67.79 67.10 67.21 695,692 -0.10(-0.16%)
Mar 03, 2023 67.69 67.69 67.09 67.31 925,712 +0.12(+0.18%)
Mar 02, 2023 66.78 67.29 66.41 67.19 661,481 +0.41(+0.61%)
Mar 01, 2023 67.15 67.29 65.95 66.78 1,041,022 -0.69(-1.02%)
Feb 28, 2023 67.95 68.67 67.47 67.47 1,563,062 -0.55(-0.81%)
Feb 27, 2023 68.88 68.96 67.54 68.02 654,653 -0.23(-0.34%)
Feb 24, 2023 69.09 69.35 67.95 68.25 553,693 -1.36(-1.95%)
Feb 23, 2023 69.67 70.05 69.31 69.61 557,708 +0.22(+0.31%)
Feb 22, 2023 70.07 70.57 69.08 69.39 746,179 -0.51(-0.73%)
Feb 21, 2023 70.85 71.21 69.65 69.90 840,671 -1.16(-1.63%)
Feb 17, 2023 71.15 71.26 70.24 71.06 944,756 +0.21(+0.29%)
Feb 16, 2023 69.45 71.34 69.23 70.85 716,238 +0.67(+0.95%)
Feb 15, 2023 69.36 70.30 68.60 70.19 839,327 +1.99(+2.93%)
Feb 14, 2023 69.22 69.23 68.08 68.19 979,677 -1.09(-1.58%)
Feb 13, 2023 69.15 69.51 68.93 69.28 898,269 +0.24(+0.34%)
Feb 10, 2023 68.10 69.38 67.99 69.05 809,112 +0.84(+1.23%)
Feb 09, 2023 69.83 70.03 68.11 68.21 994,839 -1.42(-2.05%)
Feb 08, 2023 70.02 70.26 69.41 69.64 1,106,692 -0.39(-0.56%)
Feb 07, 2023 69.99 70.45 69.49 70.03 968,626 -0.47(-0.67%)
Feb 06, 2023 70.16 70.61 69.48 70.50 1,222,444 +0.13(+0.19%)
Feb 03, 2023 70.78 70.78 69.17 70.37 19,239,498 -0.61(-0.86%)
Feb 02, 2023 70.66 71.92 70.36 70.97 1,711,428 +0.31(+0.44%)
Feb 01, 2023 70.66 71.21 69.47 70.66 1,365,314 -0.24(-0.33%)
Jan 31, 2023 68.58 71.09 67.77 70.90 2,368,111 +0.46(+0.65%)
Jan 30, 2023 70.13 70.95 69.95 70.44 555,710 +0.11(+0.16%)
Jan 27, 2023 70.36 70.74 70.17 70.33 538,070 -0.09(-0.12%)
Jan 26, 2023 70.26 70.52 69.68 70.41 401,470 +0.33(+0.47%)
Jan 25, 2023 69.85 70.38 69.42 70.08 514,398 +0.23(+0.33%)
Jan 24, 2023 69.52 70.35 69.52 69.86 476,109 -0.53(-0.75%)
Jan 23, 2023 70.65 71.00 69.97 70.39 597,336 +0.02(+0.03%)
Jan 20, 2023 70.40 70.45 69.43 70.37 416,735 +0.17(+0.24%)
Jan 19, 2023 69.96 70.62 69.53 70.20 619,167 +0.37(+0.53%)
Jan 18, 2023 70.89 71.11 69.20 69.83 589,027 -1.06(-1.50%)
Jan 17, 2023 71.11 71.57 70.84 70.89 1,746,988 +0.04(+0.05%)
Jan 13, 2023 70.67 71.10 70.37 70.85 451,099 -0.29(-0.41%)
Jan 12, 2023 70.22 71.18 69.76 71.14 645,793 +1.38(+1.98%)
Jan 11, 2023 67.93 69.93 67.81 69.76 793,554 +2.19(+3.24%)
Jan 10, 2023 68.09 68.36 67.27 67.57 511,588 -0.72(-1.05%)
Jan 09, 2023 66.98 68.53 66.58 68.29 1,162,428 +1.27(+1.89%)
Jan 06, 2023 65.50 67.03 65.50 67.02 575,621 +1.65(+2.52%)
Jan 05, 2023 66.71 66.77 65.13 65.38 699,385 -1.52(-2.28%)
Jan 04, 2023 67.03 68.20 66.65 66.90 701,542 +0.07(+0.10%)
Jan 03, 2023 68.19 68.19 66.31 66.83 498,100 -0.33(-0.49%)
Dec 30, 2022 67.36 67.59 66.39 67.17 440,630 -0.44(-0.64%)
Dec 29, 2022 66.88 67.82 66.81 67.60 420,959 +1.12(+1.68%)
Dec 28, 2022 67.41 67.63 66.36 66.48 620,140 -0.71(-1.05%)
Dec 27, 2022 67.48 67.62 66.85 67.19 719,187 -0.28(-0.42%)
Dec 23, 2022 66.60 67.51 66.16 67.48 562,309 +0.89(+1.33%)
Dec 22, 2022 66.93 67.24 65.64 66.59 635,463 -0.44(-0.66%)
Dec 21, 2022 66.14 67.46 66.08 67.03 655,860 +1.13(+1.72%)
Dec 20, 2022 66.25 66.35 65.62 65.90 626,610 -0.44(-0.67%)
Dec 19, 2022 66.54 67.08 66.19 66.34 1,196,055 -0.34(-0.51%)
Dec 16, 2022 66.30 67.15 65.58 66.68 5,333,927 -0.48(-0.72%)
Dec 15, 2022 66.78 67.73 66.41 67.16 1,144,545 -0.06(-0.08%)
Dec 14, 2022 67.31 68.15 66.94 67.22 1,076,287 -0.34(-0.50%)
Dec 13, 2022 68.67 68.89 67.14 67.56 953,186 -0.04(-0.06%)
Dec 12, 2022 67.77 67.93 67.25 67.60 999,950 -0.05(-0.07%)
Dec 09, 2022 68.22 68.46 67.65 67.65 609,030 -0.50(-0.73%)
Dec 08, 2022 68.11 68.79 67.81 68.15 727,380 +0.21(+0.31%)
Dec 07, 2022 67.38 68.42 67.31 67.94 1,053,316 +0.55(+0.81%)
Dec 06, 2022 66.67 67.49 66.44 67.39 1,109,747 +0.84(+1.26%)
Dec 05, 2022 66.53 67.11 65.95 66.55 764,067 -0.17(-0.25%)
Dec 02, 2022 65.97 67.26 65.84 66.72 790,062 +0.47(+0.71%)
Dec 01, 2022 66.31 66.84 65.67 66.25 649,076 +0.24(+0.36%)
Nov 30, 2022 64.95 66.04 64.09 66.01 1,671,508 +0.86(+1.32%)
Nov 29, 2022 64.25 65.29 64.17 65.15 464,874 +0.80(+1.25%)
Nov 28, 2022 66.13 66.29 64.21 64.35 964,457 -1.92(-2.89%)
Nov 25, 2022 66.11 66.31 65.85 66.27 299,983 +0.15(+0.23%)
Nov 23, 2022 66.46 66.65 65.78 66.12 738,684 -0.33(-0.50%)
Nov 22, 2022 66.10 66.72 66.00 66.45 725,692 +0.34(+0.51%)
Nov 21, 2022 65.83 66.51 65.69 66.11 1,186,282 +0.30(+0.46%)
Nov 18, 2022 66.05 66.28 65.12 65.81 968,387 +0.83(+1.27%)
Nov 17, 2022 64.40 65.04 63.90 64.98 806,179 +0.19(+0.29%)
Nov 16, 2022 65.58 65.65 64.77 64.79 554,461 -0.65(-0.99%)
Nov 15, 2022 66.59 66.59 64.82 65.44 869,847 -0.02(-0.03%)
Nov 14, 2022 64.97 66.21 64.59 65.46 791,698 +0.28(+0.43%)
Nov 11, 2022 66.71 66.71 64.52 65.18 1,353,736 -1.05(-1.59%)
Nov 10, 2022 65.82 67.04 64.67 66.23 1,100,812 +1.71(+2.65%)
Nov 09, 2022 64.12 65.54 63.84 64.52 1,082,664 +0.44(+0.69%)
Nov 08, 2022 64.13 64.58 63.51 64.08 1,099,864 +0.05(+0.07%)
Nov 07, 2022 64.66 64.84 63.53 64.03 564,957 -0.19(-0.29%)
Nov 04, 2022 63.79 64.89 63.43 64.22 596,050 +0.45(+0.71%)
Nov 03, 2022 62.10 63.97 61.62 63.77 934,999 +1.25(+2.00%)
Nov 02, 2022 63.48 62.52 747,693 -1.93(-2.99%)
Nov 01, 2022 64.97 65.19 64.45 64.45 503,000 -0.16(-0.25%)
Oct 31, 2022 63.83 64.77 63.69 64.61 552,959 +0.33(+0.51%)
Oct 28, 2022 62.78 64.46 62.78 64.28 544,404 +1.26(+2.00%)
Oct 27, 2022 62.97 63.81 62.71 63.02 631,784 +0.46(+0.73%)
Oct 26, 2022 62.68 62.99 62.04 62.56 460,700 +0.22(+0.35%)
Oct 25, 2022 61.57 62.57 61.52 62.34 808,531 +0.96(+1.56%)
Oct 24, 2022 61.67 61.78 60.99 61.39 581,780 +0.22(+0.35%)
Oct 21, 2022 60.53 61.20 59.68 61.17 660,868 +0.86(+1.43%)
Oct 20, 2022 60.43 61.46 60.09 60.31 536,195 -0.22(-0.37%)
Oct 19, 2022 61.10 61.30 59.96 60.53 670,183 -1.08(-1.75%)
Oct 18, 2022 61.16 61.88 60.83 61.61 749,662 +1.20(+1.99%)
Oct 17, 2022 60.42 61.30 60.10 60.41 890,143 +0.92(+1.54%)
Oct 14, 2022 62.61 62.90 59.35 59.49 761,629 -2.25(-3.64%)
Oct 13, 2022 60.63 61.86 60.06 61.74 609,075 +0.35(+0.56%)
Oct 12, 2022 61.09 61.84 60.16 61.40 597,910 +0.26(+0.43%)
Oct 11, 2022 59.88 61.25 59.71 61.13 781,187 +0.96(+1.59%)
Oct 10, 2022 60.94 61.28 60.16 60.18 894,947 -0.65(-1.06%)
Oct 07, 2022 59.92 61.54 59.63 60.82 891,430 +0.59(+0.98%)
Oct 06, 2022 61.73 61.73 60.06 60.23 647,156 -1.40(-2.27%)
Oct 05, 2022 62.08 62.13 60.43 61.63 1,067,405 -0.93(-1.48%)
Oct 04, 2022 63.76 64.33 62.23 62.56 1,320,418 -0.80(-1.26%)
Oct 03, 2022 63.97 63.97 62.16 63.35 1,000,502 +0.03(+0.04%)
Sep 30, 2022 62.04 63.70 61.86 63.33 2,719,765 +1.72(+2.80%)
Sep 29, 2022 61.92 61.98 60.83 61.60 3,603,944 -2.98(-4.61%)
Sep 28, 2022 63.95 64.88 63.05 64.58 944,967 +1.06(+1.68%)
Sep 27, 2022 64.99 65.36 63.47 63.51 684,452 -1.27(-1.96%)
Sep 26, 2022 66.09 66.17 64.13 64.78 931,042 -1.67(-2.52%)
Sep 23, 2022 65.63 67.04 65.63 66.45 1,047,444 +0.25(+0.38%)
Sep 22, 2022 65.92 66.33 65.16 66.20 751,295 +0.08(+0.13%)
Sep 21, 2022 66.42 67.49 66.09 66.12 477,144 +0.09(+0.14%)
Sep 20, 2022 67.30 67.30 65.85 66.02 586,457 -1.82(-2.68%)
Sep 19, 2022 67.35 67.95 66.89 67.85 896,449 -0.06(-0.08%)
Sep 16, 2022 66.79 68.31 66.55 67.90 3,753,721 +0.56(+0.83%)
Sep 15, 2022 68.63 69.35 67.27 67.34 964,599 -1.27(-1.85%)
Sep 14, 2022 69.61 69.84 68.02 68.61 1,012,328 -0.64(-0.93%)
Sep 13, 2022 69.60 70.33 68.99 69.26 534,806 -1.49(-2.11%)
Sep 12, 2022 69.79 71.07 69.79 70.75 745,461 +0.93(+1.34%)
Sep 09, 2022 69.56 70.04 68.99 69.82 910,294 +0.34(+0.48%)
Sep 08, 2022 70.84 71.03 69.45 69.48 844,400 -1.72(-2.41%)
Sep 07, 2022 70.95 71.32 70.78 71.20 661,548 +0.11(+0.16%)
Sep 06, 2022 70.23 71.35 70.20 71.09 1,173,397 +1.89(+2.73%)
Sep 02, 2022 70.78 70.78 68.99 69.20 845,499 -1.01(-1.44%)
Sep 01, 2022 69.75 70.36 69.63 70.21 572,871 -0.13(-0.19%)
Aug 31, 2022 71.16 71.59 70.27 70.34 830,760 -0.61(-0.86%)
Aug 30, 2022 72.31 72.31 70.81 70.95 385,626 -1.00(-1.38%)
Aug 29, 2022 71.43 72.37 70.99 71.94 407,873 +0.20(+0.29%)
Aug 26, 2022 72.75 72.83 71.66 71.74 463,629 -1.08(-1.48%)
Aug 25, 2022 72.58 73.00 72.32 72.82 389,491 +0.34(+0.48%)
Aug 24, 2022 72.30 72.81 72.24 72.47 378,759 +0.18(+0.24%)
Aug 23, 2022 73.44 73.44 71.75 72.30 624,170 -0.97(-1.32%)
Aug 22, 2022 73.66 73.76 72.95 73.26 480,559 -0.58(-0.78%)
Aug 19, 2022 73.69 74.11 73.35 73.84 473,456 -0.06(-0.08%)
Aug 18, 2022 74.44 74.75 73.80 73.90 348,317 -0.53(-0.71%)
Aug 17, 2022 74.26 74.83 73.82 74.43 465,116 -0.13(-0.17%)
Aug 16, 2022 74.76 74.89 74.26 74.56 461,597 -0.25(-0.34%)
Aug 15, 2022 73.53 74.84 73.36 74.81 774,213 +1.28(+1.75%)
Aug 12, 2022 73.48 73.83 72.93 73.52 644,431 +0.43(+0.59%)
Aug 11, 2022 72.72 73.52 72.53 73.10 588,107 +0.36(+0.50%)
Aug 10, 2022 72.87 72.98 72.02 72.73 495,526 +0.27(+0.37%)
Aug 09, 2022 72.28 72.63 72.03 72.46 557,925 +0.34(+0.46%)
Aug 08, 2022 71.74 72.41 71.54 72.13 407,583 +0.62(+0.87%)
Aug 05, 2022 70.29 71.53 70.21 71.50 541,151 +0.88(+1.24%)
Aug 04, 2022 71.18 71.43 70.36 70.63 803,266 -0.35(-0.50%)
Aug 03, 2022 74.32 74.47 70.79 70.98 857,014 -1.53(-2.11%)
Aug 02, 2022 73.34 73.61 72.13 72.51 797,132 -0.63(-0.87%)
Aug 01, 2022 73.77 73.88 72.96 73.14 577,115 -0.96(-1.29%)
Jul 29, 2022 73.34 74.32 73.10 74.10 468,091 +0.55(+0.75%)
Jul 28, 2022 72.41 73.57 72.13 73.55 503,969 +1.69(+2.35%)
Jul 27, 2022 71.46 71.96 71.05 71.86 452,728 +0.49(+0.69%)
Jul 26, 2022 71.47 71.98 71.32 71.37 542,187 -0.27(-0.38%)
Jul 25, 2022 70.91 71.72 70.56 71.64 663,511 +0.88(+1.25%)
Jul 22, 2022 70.64 70.94 70.13 70.76 596,986 +0.56(+0.79%)
Jul 21, 2022 70.55 70.68 69.90 70.20 517,550 -0.53(-0.75%)
Jul 20, 2022 70.94 71.40 69.91 70.73 1,133,677 -0.06(-0.08%)
Jul 19, 2022 69.86 70.81 69.52 70.79 736,673 +1.42(+2.05%)
Jul 18, 2022 69.61 69.80 68.87 69.37 646,589 -0.05(-0.07%)
Jul 15, 2022 69.10 69.58 68.34 69.41 924,534 +1.24(+1.82%)
Jul 14, 2022 65.94 68.28 65.64 68.17 534,211 +1.28(+1.92%)
Jul 13, 2022 67.16 67.78 66.87 66.89 574,447 -1.12(-1.65%)
Jul 12, 2022 68.34 68.89 67.32 68.01 710,630 -0.40(-0.58%)
Jul 11, 2022 68.15 68.59 67.69 68.41 1,123,107 +0.32(+0.48%)
Jul 08, 2022 67.63 68.28 67.45 68.09 602,406 +0.57(+0.84%)
Jul 07, 2022 68.18 68.21 67.25 67.52 795,024 -0.34(-0.51%)
Jul 06, 2022 67.51 68.32 67.51 67.86 1,298,310 +0.38(+0.56%)
Jul 05, 2022 68.02 68.02 66.50 67.48 772,230 -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.