Indicators

Agree Realty Corp (NY: ADC )

61.15 -0.80 (-1.29%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	12.94	12.96	12.56	12.94	1,537	+0.13(+1.01%)
Sep 29, 2010	12.98	12.98	12.81	12.81	212,672	-0.25(-1.88%)
Sep 28, 2010	13.06	13.33	12.82	13.06	3,262	-0.13(-1.01%)
Sep 27, 2010	13.51	13.51	13.01	13.19	152,007	-0.25(-1.83%)
Sep 24, 2010	13.07	13.44	13.01	13.44	79,084	+0.49(+3.76%)
Sep 23, 2010	13.23	13.34	12.82	12.95	670	-0.30(-2.28%)
Sep 22, 2010	13.22	13.28	13.10	13.25	105,376	+0.02(+0.15%)
Sep 21, 2010	13.37	13.42	13.12	13.23	68,062	-0.09(-0.64%)
Sep 20, 2010	12.99	13.46	12.93	13.32	172,992	+0.43(+3.31%)
Sep 17, 2010	12.89	13.06	12.67	12.89	148,117	-0.14(-1.08%)
Sep 15, 2010	12.82	13.06	12.79	13.03	137,196	+0.19(+1.45%)
Sep 14, 2010	12.61	12.98	12.61	12.85	115,381	+0.24(+1.91%)
Sep 13, 2010	12.48	12.79	12.41	12.61	108,963	+0.21(+1.66%)
Sep 10, 2010	12.33	12.51	12.21	12.40	89,741	+0.08(+0.61%)
Sep 09, 2010	12.48	12.49	12.21	12.32	90,881	-0.02(-0.16%)
Sep 08, 2010	12.25	12.41	12.16	12.34	86,046	+0.12(+0.99%)
Sep 07, 2010	12.15	12.27	12.13	12.22	545	-0.05(-0.37%)
Sep 03, 2010	12.24	12.29	12.12	12.27	50,682	+0.15(+1.20%)
Sep 02, 2010	12.25	12.25	12.10	12.12	270	-0.10(-0.78%)

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.