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 (%)
Mar 28, 2013	17.39	18.38	17.39	18.30	439,907	+0.91(+5.24%)
Mar 27, 2013	16.96	17.45	16.86	17.39	384,341	+0.49(+2.91%)
Mar 26, 2013	16.84	17.09	16.82	16.90	122,859	+0.05(+0.32%)
Mar 25, 2013	16.78	16.89	16.77	16.84	180,852	+0.10(+0.61%)
Mar 22, 2013	16.57	16.77	16.49	16.74	187,856	+0.16(+0.94%)
Mar 21, 2013	16.56	16.65	16.48	16.59	197,766	-0.06(-0.36%)
Mar 20, 2013	16.63	16.77	16.49	16.65	225,318	-0.04(-0.25%)
Mar 19, 2013	16.65	16.77	16.48	16.69	227,068	-0.14(-0.82%)
Mar 18, 2013	16.96	17.08	16.59	16.83	248,465	-0.36(-2.09%)
Mar 15, 2013	17.26	17.26	17.03	17.19	179,720	-0.01(-0.07%)
Mar 14, 2013	16.96	17.22	16.96	17.20	93,971	+0.22(+1.31%)
Mar 13, 2013	16.90	17.05	16.90	16.98	80,757	+0.08(+0.46%)
Mar 12, 2013	16.98	17.10	16.84	16.90	89,889	-0.06(-0.35%)
Mar 11, 2013	17.06	17.10	16.90	16.96	37,363	-0.16(-0.95%)
Mar 08, 2013	17.14	17.18	16.91	17.12	43,910	-0.04(-0.21%)
Mar 07, 2013	17.04	17.16	17.02	17.16	45,557	+0.07(+0.39%)
Mar 06, 2013	17.17	17.25	16.95	17.09	75,715	-0.13(-0.77%)
Mar 05, 2013	17.15	17.26	17.12	17.22	51,166	+0.01(+0.07%)
Mar 04, 2013	17.03	17.22	16.79	17.21	86,319	+0.17(+1.02%)

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.