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 (%)
Jul 31, 2006	15.78	16.14	15.73	16.09	29,657	+0.21(+1.34%)
Jul 28, 2006	15.53	15.91	15.53	15.87	33,390	+0.35(+2.24%)
Jul 27, 2006	16.03	16.03	15.52	15.53	25,924	-0.41(-2.60%)
Jul 26, 2006	15.55	16.06	15.46	15.94	44,174	+0.39(+2.51%)
Jul 25, 2006	15.62	15.79	15.44	15.55	42,930	-0.07(-0.46%)
Jul 24, 2006	15.08	15.62	15.08	15.62	82,749	+0.47(+3.12%)
Jul 21, 2006	15.77	15.77	15.13	15.15	100,585	-0.62(-3.94%)
Jul 20, 2006	15.40	15.90	15.37	15.77	85,860	+0.37(+2.38%)
Jul 19, 2006	15.31	15.55	15.31	15.41	50,396	+0.17(+1.11%)
Jul 18, 2006	15.13	15.29	15.13	15.24	67,610	+0.17(+1.15%)
Jul 17, 2006	15.13	15.24	15.02	15.06	42,100	-0.02(-0.16%)
Jul 14, 2006	15.55	15.67	15.08	15.09	97,889	-0.46(-2.98%)
Jul 13, 2006	15.90	15.91	15.51	15.55	77,357	-0.34(-2.12%)
Jul 12, 2006	16.01	16.01	15.89	15.89	43,967	-0.12(-0.72%)
Jul 11, 2006	16.00	16.03	15.87	16.00	88,764	+0.00(+0.03%)
Jul 10, 2006	15.97	16.15	15.96	16.00	63,462	+0.07(+0.45%)
Jul 07, 2006	16.01	16.10	15.92	15.93	35,464	-0.13(-0.81%)
Jul 06, 2006	16.14	16.22	15.97	16.06	94,571	-0.09(-0.54%)
Jul 05, 2006	16.15	16.26	16.03	16.14	107,844	-0.05(-0.33%)

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.