Indicators

Agree Realty Corp (NY: ADC )

57.22 -0.55 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	67.66	68.37	67.17	67.17	1,569,856	-0.55(-0.81%)
Feb 27, 2023	68.58	68.67	67.25	67.73	657,498	-0.23(-0.34%)
Feb 24, 2023	68.80	69.05	67.66	67.95	556,100	-1.35(-1.95%)
Feb 23, 2023	69.37	69.75	69.01	69.31	560,132	+0.22(+0.31%)
Feb 22, 2023	69.77	70.26	68.79	69.09	749,422	-0.51(-0.73%)
Feb 21, 2023	70.54	70.90	69.35	69.60	844,325	-1.15(-1.63%)
Feb 17, 2023	70.84	70.95	69.94	70.75	948,862	+0.21(+0.29%)
Feb 16, 2023	69.15	71.03	68.93	70.54	719,351	+0.66(+0.95%)
Feb 15, 2023	69.06	70.00	68.30	69.88	842,975	+1.99(+2.93%)
Feb 14, 2023	68.92	68.93	67.79	67.90	983,935	-1.09(-1.58%)
Feb 13, 2023	68.85	69.21	68.63	68.98	902,173	+0.24(+0.34%)
Feb 10, 2023	67.80	69.08	67.70	68.75	812,629	+0.83(+1.23%)
Feb 09, 2023	69.52	69.73	67.81	67.92	999,163	-1.42(-2.05%)
Feb 08, 2023	69.71	69.96	69.11	69.33	1,111,502	-0.39(-0.56%)
Feb 07, 2023	69.68	70.15	69.19	69.72	972,836	-0.47(-0.67%)
Feb 06, 2023	69.85	70.31	69.18	70.19	1,227,757	+0.13(+0.19%)
Feb 03, 2023	70.47	70.47	68.87	70.06	19,323,118	-0.61(-0.86%)
Feb 02, 2023	70.36	71.61	70.05	70.67	1,718,866	+0.31(+0.44%)

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.