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 (%)
Oct 31, 2012	15.12	15.12	14.60	14.89	63,398	-0.11(-0.71%)
Oct 26, 2012	15.22	15.00	15.00	15.00	36,441	-0.25(-1.63%)
Oct 25, 2012	15.38	15.45	15.04	15.25	75,283	-0.09(-0.62%)
Oct 24, 2012	15.33	15.34	15.25	15.34	52,623	+0.03(+0.19%)
Oct 23, 2012	15.25	15.34	15.13	15.31	54,265	+0.06(+0.39%)
Oct 19, 2012	15.34	15.43	15.18	15.25	76,574	-0.15(-1.00%)
Oct 18, 2012	15.44	15.50	15.36	15.40	39,705	-0.05(-0.34%)
Oct 17, 2012	15.34	15.48	15.32	15.46	22,485	+0.09(+0.58%)
Oct 16, 2012	15.46	15.49	15.23	15.37	53,207	-0.09(-0.57%)
Oct 15, 2012	15.34	15.50	15.17	15.46	104,876	+0.09(+0.61%)
Oct 12, 2012	15.52	15.56	15.35	15.36	60,630	-0.18(-1.18%)
Oct 11, 2012	15.61	15.66	15.46	15.55	35,258	+0.05(+0.34%)
Oct 10, 2012	15.40	15.49	15.37	15.49	39,524	+0.07(+0.46%)
Oct 09, 2012	15.62	15.67	15.34	15.42	51,438	-0.14(-0.91%)
Oct 08, 2012	15.60	15.61	15.49	15.56	74,018	-0.04(-0.26%)
Oct 05, 2012	15.66	15.72	15.55	15.61	38,770	-0.06(-0.41%)
Oct 04, 2012	15.74	15.78	15.60	15.67	95,346	+0.01(+0.04%)
Oct 03, 2012	15.23	15.68	15.19	15.66	205,685	+0.47(+3.07%)
Oct 02, 2012	15.15	15.25	15.03	15.20	66,113	+0.12(+0.78%)

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.