Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	7.448	7.569	7.362	7.569	43,975	+0.17(+2.28%)
Jan 30, 2002	7.337	7.448	7.280	7.400	25,098	+0.05(+0.66%)
Jan 29, 2002	7.376	7.521	7.333	7.352	746,745	-0.01(-0.13%)
Jan 28, 2002	7.313	7.376	7.227	7.362	37,337	+0.06(+0.79%)
Jan 25, 2002	7.260	7.328	7.183	7.304	29,869	+0.09(+1.27%)
Jan 24, 2002	7.227	7.304	7.116	7.212	61,813	+0.03(+0.40%)
Jan 23, 2002	7.087	7.227	7.000	7.183	93,343	+0.02(+0.34%)
Jan 22, 2002	7.241	7.323	6.990	7.159	156,609	-0.34(-4.50%)
Jan 21, 2002	7.135	7.497	7.092	7.497	60,154	+0.00(+0.00%)
Jan 18, 2002	7.135	7.497	7.092	7.497	60,154	+0.41(+5.78%)
Jan 17, 2002	6.952	7.217	6.952	7.087	92,928	+0.12(+1.66%)
Jan 16, 2002	7.111	7.111	6.952	6.971	115,745	-0.14(-1.97%)
Jan 15, 2002	7.111	7.183	6.942	7.111	9,064,664	-0.05(-0.74%)
Jan 14, 2002	7.569	7.588	7.116	7.164	93,135	-0.28(-3.82%)
Jan 11, 2002	7.786	7.786	7.410	7.448	111,597	-0.48(-6.08%)
Jan 10, 2002	8.118	8.123	7.930	7.930	28,625	-0.98(-11.03%)

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.