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, 2014	19.61	19.66	19.42	19.50	136,158	-0.05(-0.26%)
Feb 27, 2014	19.47	19.57	19.31	19.55	70,361	+0.08(+0.39%)
Feb 26, 2014	19.49	19.62	19.30	19.47	101,331	+0.06(+0.29%)
Feb 25, 2014	19.39	19.51	19.24	19.41	86,093	+0.02(+0.10%)
Feb 24, 2014	19.34	19.58	19.28	19.39	81,717	+0.01(+0.03%)
Feb 21, 2014	19.19	19.43	19.10	19.39	105,831	+0.27(+1.39%)
Feb 20, 2014	19.01	19.15	19.01	19.12	62,395	+0.16(+0.87%)
Feb 19, 2014	19.03	19.34	18.70	18.96	140,111	-0.10(-0.50%)
Feb 18, 2014	18.93	19.10	18.78	19.05	74,327	+0.20(+1.08%)
Feb 14, 2014	18.80	18.85	18.85	18.85	43,204	+0.06(+0.30%)
Feb 13, 2014	18.52	18.89	18.42	18.79	69,041	+0.19(+1.02%)
Feb 12, 2014	18.60	18.60	18.39	18.60	62,903	+0.06(+0.31%)
Feb 11, 2014	18.25	18.64	18.18	18.54	152,607	+0.31(+1.70%)
Feb 10, 2014	18.15	18.27	18.00	18.23	60,418	+0.11(+0.63%)
Feb 07, 2014	17.99	18.23	17.95	18.12	123,271	+0.15(+0.81%)
Feb 06, 2014	17.92	18.11	17.81	17.97	102,208	+0.07(+0.39%)
Feb 05, 2014	18.03	18.03	17.88	17.90	74,379	-0.18(-0.98%)
Feb 04, 2014	17.93	18.29	17.81	18.08	112,725	+0.22(+1.21%)

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.