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 (%)
Jun 30, 2014	19.67	19.74	19.38	19.73	88,902	-0.01(-0.03%)
Jun 27, 2014	19.47	19.75	19.47	19.73	149,483	+0.14(+0.73%)
Jun 26, 2014	19.70	19.70	19.51	19.59	33,281	-0.02(-0.10%)
Jun 25, 2014	19.56	19.62	19.37	19.61	56,126	-0.04(-0.20%)
Jun 24, 2014	19.45	19.69	19.45	19.65	72,042	+0.13(+0.66%)
Jun 23, 2014	19.68	19.73	19.44	19.52	60,212	-0.17(-0.88%)
Jun 20, 2014	19.53	19.73	19.39	19.69	174,226	+0.21(+1.09%)
Jun 19, 2014	19.45	19.56	19.41	19.48	58,362	+0.10(+0.53%)
Jun 18, 2014	19.23	19.39	19.11	19.38	40,798	+0.21(+1.07%)
Jun 17, 2014	19.15	19.28	19.12	19.17	54,882	-0.05(-0.23%)
Jun 16, 2014	19.26	19.34	19.12	19.22	58,111	-0.09(-0.47%)
Jun 13, 2014	19.44	19.44	19.04	19.31	52,688	-0.05(-0.23%)
Jun 12, 2014	19.40	19.40	19.24	19.35	43,962	-0.08(-0.40%)
Jun 11, 2014	19.58	19.58	19.31	19.43	45,858	-0.19(-0.95%)
Jun 10, 2014	19.75	19.79	19.57	19.62	46,917	-0.33(-1.68%)
Jun 06, 2014	20.17	20.17	19.92	19.95	67,380	-0.14(-0.67%)
Jun 05, 2014	19.51	20.10	19.39	20.09	88,947	+0.66(+3.41%)
Jun 04, 2014	19.48	19.51	19.35	19.42	45,945	-0.08(-0.43%)
Jun 03, 2014	19.60	19.83	19.49	19.51	45,725	-0.19(-0.98%)

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.