Indicators

Agree Realty Corp (NY: ADC )

60.36 +0.18 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.33	37.33	36.61	36.62	218,100	-0.79(-2.10%)
Apr 27, 2017	37.70	37.87	37.30	37.41	233,551	-0.36(-0.96%)
Apr 26, 2017	37.99	38.07	37.36	37.77	276,678	-0.29(-0.77%)
Apr 25, 2017	38.26	38.91	37.82	38.07	273,319	+0.28(+0.74%)
Apr 24, 2017	38.78	38.78	37.19	37.79	300,146	-0.80(-2.08%)
Apr 21, 2017	38.60	38.67	38.32	38.59	189,425	-0.02(-0.04%)
Apr 20, 2017	38.53	38.63	38.12	38.60	185,033	+0.12(+0.31%)
Apr 19, 2017	38.23	38.53	38.13	38.48	307,127	+0.20(+0.51%)
Apr 18, 2017	38.32	38.41	38.18	38.29	168,239	+0.04(+0.10%)
Apr 17, 2017	38.00	38.41	38.00	38.25	176,528	+0.39(+1.02%)
Apr 13, 2017	37.55	37.97	37.54	37.86	152,945	+0.26(+0.68%)
Apr 12, 2017	37.52	37.64	37.36	37.61	224,549	+0.01(+0.02%)
Apr 11, 2017	36.95	37.68	36.95	37.60	205,417	+0.66(+1.78%)
Apr 10, 2017	36.77	37.05	36.67	36.94	70,689	+0.20(+0.56%)
Apr 07, 2017	36.72	36.88	36.53	36.74	111,601	+0.11(+0.29%)
Apr 06, 2017	36.08	36.75	36.08	36.63	195,652	+0.54(+1.49%)
Apr 05, 2017	36.44	36.47	35.97	36.10	268,541	-0.24(-0.67%)
Apr 04, 2017	36.15	36.68	36.13	36.34	224,126	+0.21(+0.59%)

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.