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 (%)
Nov 29, 2019	61.85	62.42	61.85	61.98	129,827	+0.13(+0.21%)
Nov 27, 2019	61.60	61.94	61.46	61.84	454,153	+0.30(+0.48%)
Nov 26, 2019	61.02	61.78	61.02	61.55	727,817	+0.50(+0.81%)
Nov 25, 2019	61.12	61.60	60.80	61.05	542,863	+0.04(+0.07%)
Nov 22, 2019	61.62	61.88	60.75	61.01	165,179	-0.47(-0.77%)
Nov 21, 2019	62.27	62.27	61.46	61.48	244,474	-0.90(-1.44%)
Nov 20, 2019	62.19	62.64	61.88	62.38	271,405	+0.08(+0.13%)
Nov 19, 2019	62.20	62.53	61.91	62.29	296,773	+0.22(+0.35%)
Nov 18, 2019	61.89	62.73	61.89	62.08	338,188	+0.18(+0.29%)
Nov 15, 2019	61.77	62.10	61.36	61.89	820,107	+0.19(+0.31%)
Nov 14, 2019	61.61	62.13	61.58	61.70	384,757	+0.24(+0.39%)
Nov 13, 2019	61.12	61.84	61.12	61.46	738,003	+0.43(+0.71%)
Nov 12, 2019	61.72	61.98	60.80	61.03	500,744	-0.58(-0.94%)
Nov 11, 2019	61.62	62.15	61.45	61.61	481,617	-0.14(-0.23%)
Nov 08, 2019	62.25	62.38	61.75	61.75	306,348	-0.51(-0.81%)
Nov 07, 2019	62.62	62.71	61.85	62.26	348,876	-0.44(-0.70%)
Nov 06, 2019	62.96	62.97	62.51	62.70	224,722	+0.02(+0.03%)
Nov 05, 2019	63.91	63.92	62.39	62.68	261,735	-1.38(-2.15%)
Nov 04, 2019	64.87	64.87	63.75	64.06	323,601	-0.85(-1.32%)

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.