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 28, 2019	52.49	53.19	52.40	52.66	1,231,708	+0.18(+0.34%)
Jun 27, 2019	52.17	52.93	52.00	52.48	393,388	+0.65(+1.25%)
Jun 26, 2019	53.48	53.48	51.66	51.83	286,831	-1.62(-3.03%)
Jun 25, 2019	53.87	54.45	53.40	53.45	274,234	-0.32(-0.59%)
Jun 24, 2019	54.68	54.68	53.70	53.77	354,843	-0.64(-1.17%)
Jun 21, 2019	55.08	55.41	54.10	54.41	711,933	-1.19(-2.14%)
Jun 20, 2019	55.96	56.11	55.44	55.60	426,051	-0.20(-0.35%)
Jun 19, 2019	55.41	55.82	54.76	55.79	244,595	+0.17(+0.31%)
Jun 18, 2019	55.89	56.07	55.33	55.62	351,311	-0.02(-0.04%)
Jun 17, 2019	55.26	55.82	55.26	55.64	300,554	+0.53(+0.96%)
Jun 14, 2019	54.59	55.44	54.15	55.11	356,641	+0.36(+0.65%)
Jun 13, 2019	54.62	54.81	54.19	54.76	287,973	+0.17(+0.31%)
Jun 12, 2019	54.28	54.92	54.12	54.59	247,357	+0.45(+0.83%)
Jun 11, 2019	54.23	54.35	53.88	54.14	269,356	+0.07(+0.12%)
Jun 10, 2019	53.89	54.15	53.25	54.07	321,907	+0.11(+0.21%)
Jun 07, 2019	54.28	54.74	53.88	53.96	263,124	+0.02(+0.05%)
Jun 06, 2019	54.53	54.59	53.41	53.93	262,805	-0.60(-1.11%)
Jun 05, 2019	53.00	54.55	52.90	54.54	567,840	+1.80(+3.41%)
Jun 04, 2019	54.20	54.29	52.44	52.74	413,840	-1.68(-3.08%)

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.