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 (%)
Feb 28, 2005	13.19	13.25	13.08	13.23	74,052	+0.07(+0.55%)
Feb 25, 2005	12.82	13.16	12.80	13.16	80,275	+0.27(+2.13%)
Feb 24, 2005	13.31	13.33	12.78	12.89	151,423	-0.50(-3.75%)
Feb 23, 2005	13.56	13.56	13.25	13.39	93,758	-0.12(-0.89%)
Feb 22, 2005	13.96	13.96	13.50	13.51	65,132	-0.48(-3.41%)
Feb 18, 2005	14.32	14.33	13.98	13.99	49,160	-0.34(-2.36%)
Feb 17, 2005	14.15	14.35	14.15	14.32	24,476	+0.05(+0.37%)
Feb 16, 2005	14.22	14.27	14.13	14.27	22,609	+0.06(+0.41%)
Feb 15, 2005	14.22	14.27	14.11	14.21	35,677	-0.01(-0.07%)
Feb 14, 2005	14.27	14.27	14.20	14.22	29,247	-0.08(-0.54%)
Feb 11, 2005	14.41	14.41	14.25	14.30	21,365	-0.09(-0.64%)
Feb 10, 2005	14.27	14.40	14.25	14.39	25,098	+0.05(+0.37%)
Feb 09, 2005	14.32	14.40	14.22	14.34	24,476	+0.00(+0.00%)
Feb 08, 2005	14.27	14.34	14.24	14.34	15,142	+0.07(+0.47%)
Feb 07, 2005	14.29	14.37	14.22	14.27	44,389	-0.02(-0.17%)
Feb 04, 2005	14.22	14.29	14.17	14.29	34,018	+0.27(+1.89%)
Feb 03, 2005	14.04	14.17	14.00	14.03	30,284	-0.03(-0.24%)
Feb 02, 2005	14.09	14.11	13.96	14.06	19,290	-0.01(-0.10%)

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.