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 (%)
Jan 30, 2004	14.01	14.24	13.99	14.24	23,228	+0.20(+1.41%)
Jan 29, 2004	14.01	14.15	13.93	14.05	45,419	+0.06(+0.45%)
Jan 28, 2004	13.81	14.04	13.80	13.98	52,263	+0.19(+1.40%)
Jan 27, 2004	13.79	13.84	13.75	13.79	97,889	+0.03(+0.21%)
Jan 26, 2004	13.77	13.79	13.72	13.76	70,513	-0.00(-0.03%)
Jan 23, 2004	13.74	13.77	13.73	13.77	53,922	+0.02(+0.18%)
Jan 22, 2004	13.74	13.74	13.69	13.74	42,930	+0.01(+0.07%)
Jan 21, 2004	13.60	13.74	13.53	13.73	45,004	+0.08(+0.57%)
Jan 20, 2004	13.62	13.68	13.57	13.66	54,959	+0.04(+0.28%)
Jan 16, 2004	13.73	13.73	13.62	13.62	21,154	-0.11(-0.81%)
Jan 15, 2004	13.66	13.74	13.66	13.73	51,018	+0.07(+0.53%)
Jan 14, 2004	13.62	13.69	13.57	13.66	33,390	+0.06(+0.46%)
Jan 13, 2004	13.49	13.60	13.47	13.59	32,145	+0.15(+1.15%)
Jan 12, 2004	13.40	13.55	13.37	13.44	22,813	+0.01(+0.07%)
Jan 09, 2004	13.35	13.47	13.33	13.43	26,338	+0.07(+0.51%)
Jan 08, 2004	13.48	13.48	13.36	13.36	21,983	-0.14(-1.04%)
Jan 07, 2004	13.60	13.63	13.55	13.50	31,523	-0.02(-0.18%)
Jan 06, 2004	13.33	13.56	13.33	13.53	53,092	+0.18(+1.37%)
Jan 05, 2004	13.57	13.57	13.30	13.34	70,721	-0.26(-1.88%)

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.