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 (%)
Mar 31, 2009	6.918	7.930	6.763	7.596	128,105	+0.78(+11.43%)
Mar 30, 2009	6.642	6.865	6.332	6.816	82,423	-0.65(-8.75%)
Mar 26, 2009	7.150	7.475	6.976	7.470	119,634	+0.32(+4.47%)
Mar 25, 2009	6.773	7.281	6.642	7.150	103,904	+0.49(+7.42%)
Mar 24, 2009	6.855	7.126	6.652	6.656	147,696	-0.38(-5.43%)
Mar 23, 2009	6.714	7.039	6.666	7.039	183,899	+1.12(+18.99%)
Mar 20, 2009	6.521	6.627	5.911	5.916	179,481	-0.51(-7.98%)
Mar 19, 2009	6.898	7.174	6.380	6.429	150,039	-0.46(-6.68%)
Mar 18, 2009	6.371	6.908	6.114	6.889	117,572	+0.46(+7.07%)
Mar 17, 2009	6.037	6.439	5.733	6.434	143,321	+0.37(+6.15%)
Mar 16, 2009	5.877	6.400	5.504	6.061	222,689	+0.29(+5.03%)
Mar 13, 2009	5.112	5.824	4.715	5.770	0	+0.71(+14.07%)
Mar 12, 2009	4.715	5.248	4.618	5.059	144,569	+0.29(+6.09%)
Mar 11, 2009	5.688	5.688	4.649	4.768	160,251	-0.89(-15.67%)
Mar 10, 2009	4.899	5.654	4.812	5.654	164,542	+0.95(+20.16%)
Mar 09, 2009	4.647	5.107	4.526	4.705	192,650	-0.38(-7.43%)
Mar 06, 2009	4.599	5.083	4.357	5.083	0	+0.56(+12.30%)
Mar 05, 2009	4.555	4.947	4.473	4.526	69,351	-0.36(-7.43%)
Mar 04, 2009	5.073	5.073	4.265	4.889	131,555	-0.43(-8.10%)

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.