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 (%)
Dec 29, 2017		39.91	39.91	39.91	0	-0.03(-0.08%)
Dec 28, 2017	39.92	39.97	39.60	39.94	135,098	+0.20(+0.51%)
Dec 27, 2017	39.74	39.89	39.61	39.74	136,137	+0.20(+0.51%)
Dec 26, 2017	39.53	39.72	39.05	39.54	165,967	+0.18(+0.45%)
Dec 22, 2017	39.35	39.57	39.14	39.36	215,459	+0.03(+0.08%)
Dec 21, 2017	39.89	39.89	39.12	39.33	347,391	-0.47(-1.17%)
Dec 20, 2017	40.46	40.82	39.74	39.79	444,295	-0.56(-1.38%)
Dec 19, 2017	40.94	41.62	40.15	40.35	842,837	-0.12(-0.31%)
Dec 18, 2017	39.71	40.78	39.65	40.47	703,688	+0.77(+1.93%)
Dec 15, 2017	39.45	39.91	39.45	39.71	736,502	+0.32(+0.82%)
Dec 14, 2017	39.19	39.45	38.99	39.38	315,786	+0.07(+0.18%)
Dec 13, 2017	38.67	39.55	38.64	39.31	308,172	+0.76(+1.97%)
Dec 12, 2017	37.93	38.74	37.93	38.55	276,624	+0.38(+1.01%)
Dec 11, 2017	38.14	38.36	37.99	38.17	266,666	+0.00(+0.00%)
Dec 08, 2017	38.16	38.52	37.68	38.17	234,959	+0.00(+0.00%)
Dec 07, 2017	37.44	38.07	37.35		284,187	+0.00(+0.00%)
Dec 06, 2017	37.46	37.60	37.14	37.54	183,001	+0.06(+0.16%)
Dec 05, 2017	37.79	37.85	37.43	37.48	126,685	-0.33(-0.87%)
Dec 04, 2017	38.11	38.11	37.77	37.81	2,139,797	-0.21(-0.55%)

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.