Indicators

Agree Realty Corp (NY: ADC )

60.15 +0.66 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	59.36	60.60	57.68	60.27	1,842,585	-0.29(-0.47%)
Feb 27, 2020	63.67	63.69	60.55	60.56	506,828	-3.83(-5.94%)
Feb 26, 2020	64.35	65.87	63.98	64.38	436,499	+0.04(+0.07%)
Feb 25, 2020	65.78	65.78	63.65	64.34	718,373	-1.38(-2.09%)
Feb 24, 2020	66.26	66.83	65.14	65.72	840,936	-1.10(-1.65%)
Feb 21, 2020	66.78	67.56	65.96	66.82	795,637	+0.40(+0.61%)
Feb 20, 2020	64.38	66.85	64.38	66.41	510,353	+2.02(+3.14%)
Feb 19, 2020	65.26	65.26	63.97	64.39	312,305	-0.79(-1.21%)
Feb 18, 2020	65.15	65.38	64.71	65.18	278,574	+0.15(+0.23%)
Feb 14, 2020	64.20	65.06	64.04	65.03	488,679	+0.92(+1.44%)
Feb 13, 2020	63.38	64.42	63.38	64.11	245,832	+0.74(+1.17%)
Feb 12, 2020	64.01	64.03	62.94	63.37	321,842	-0.75(-1.16%)
Feb 11, 2020	65.21	65.58	63.96	64.11	389,388	-0.89(-1.37%)
Feb 10, 2020	65.04	65.17	64.46	65.00	591,723	+0.36(+0.56%)
Feb 07, 2020	64.45	64.77	64.20	64.64	289,799	+0.39(+0.61%)
Feb 06, 2020	63.87	64.69	63.78	64.25	265,988	+0.43(+0.67%)
Feb 05, 2020	64.04	64.17	63.39	63.82	585,683	-0.18(-0.29%)
Feb 04, 2020	63.78	64.35	63.39	64.01	244,915	+0.30(+0.47%)

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.