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 (%)
Nov 30, 2015	23.79	23.91	23.47	23.60	122,916	-0.10(-0.42%)
Nov 27, 2015	23.50	23.77	23.50	23.70	47,402	+0.23(+0.99%)
Nov 25, 2015	23.40	23.46	23.46	23.46	42,073	+0.04(+0.18%)
Nov 24, 2015	23.17	23.46	22.94	23.42	95,106	+0.13(+0.54%)
Nov 23, 2015	23.34	23.44	23.17	23.29	78,379	-0.04(-0.15%)
Nov 20, 2015	23.20	23.42	23.16	23.33	92,121	+0.23(+1.00%)
Nov 19, 2015	23.14	23.25	22.90	23.10	73,713	+0.01(+0.06%)
Nov 18, 2015	23.10	23.15	22.84	23.08	115,495	+0.05(+0.21%)
Nov 17, 2015	22.96	23.22	22.87	23.03	67,290	+0.00(+0.00%)
Nov 16, 2015	22.65	23.05	22.61	23.03	87,591	+0.31(+1.36%)
Nov 13, 2015	22.67	22.93	22.63	22.72	119,647	-0.09(-0.40%)
Nov 12, 2015	22.90	23.12	22.70	22.82	96,552	-0.14(-0.61%)
Nov 11, 2015	23.08	23.22	22.86	22.96	128,391	-0.05(-0.21%)
Nov 10, 2015	22.64	23.13	22.64	23.01	181,659	+0.39(+1.71%)
Nov 09, 2015	22.91	22.91	22.38	22.62	153,236	-0.39(-1.68%)
Nov 06, 2015	23.15	23.15	22.64	23.01	172,090	-0.35(-1.51%)
Nov 05, 2015	23.24	23.38	23.03	23.36	102,581	+0.16(+0.70%)
Nov 04, 2015	23.20	23.20	22.93	23.20	139,991	-0.01(-0.06%)
Nov 03, 2015	23.15	23.22	22.87	23.21	102,526	-0.01(-0.06%)

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.