Indicators

Agree Realty Corp (NY: ADC )

59.49 +1.14 (+1.95%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	37.00	37.11	36.66	36.69	242,289	-0.03(-0.08%)
Feb 27, 2018	36.91	37.36	36.72	36.72	299,437	-0.32(-0.86%)
Feb 26, 2018	37.33	37.39	36.69	37.04	388,607	-0.14(-0.38%)
Feb 23, 2018	35.95	37.35	35.18	37.18	368,129	+1.41(+3.94%)
Feb 22, 2018	35.26	35.77	35.16	35.77	240,960	+0.67(+1.91%)
Feb 21, 2018	35.83	36.07	35.10	35.10	144,741	-0.60(-1.68%)
Feb 20, 2018	36.05	36.39	35.63	35.70	237,086	-0.57(-1.57%)
Feb 16, 2018		36.27	36.27	36.27	0	+0.78(+2.20%)
Feb 15, 2018	35.00	35.58	35.00	35.49	249,187	+0.63(+1.81%)
Feb 14, 2018	35.20	35.32	34.57	34.86	196,759	-0.55(-1.54%)
Feb 13, 2018	35.31	35.68	34.93	35.41	123,458	+0.09(+0.26%)
Feb 12, 2018	35.36	35.41	34.08	35.31	258,596	+0.03(+0.09%)
Feb 09, 2018	34.65	35.69	34.45	35.28	326,276	+0.79(+2.30%)
Feb 08, 2018	35.38	35.58	34.46	34.49	239,316	-0.90(-2.55%)
Feb 07, 2018	35.36	35.56	35.36	35.39	157,689	-0.03(-0.09%)
Feb 06, 2018	35.36	36.05	34.64	35.42	224,490	-0.94(-2.59%)
Feb 05, 2018	36.70	36.94	35.98	36.37	188,928	-0.60(-1.62%)
Feb 02, 2018	37.03	37.32	36.40	36.97	317,304	-0.12(-0.34%)

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.