Indicators

Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	51.68	52.37	51.59	51.85	1,250,966	+0.18(+0.34%)
Jun 27, 2019	51.36	52.12	51.20	51.67	399,539	+0.64(+1.25%)
Jun 26, 2019	52.66	52.66	50.86	51.03	291,316	-1.60(-3.03%)
Jun 25, 2019	53.04	53.61	52.57	52.63	278,522	-0.31(-0.59%)
Jun 24, 2019	53.84	53.84	52.88	52.94	360,391	-0.63(-1.17%)
Jun 21, 2019	54.23	54.55	53.27	53.57	723,064	-1.17(-2.14%)
Jun 20, 2019	55.10	55.24	54.59	54.74	432,713	-0.19(-0.35%)
Jun 19, 2019	54.55	54.96	53.92	54.93	248,419	+0.17(+0.31%)
Jun 18, 2019	55.03	55.20	54.47	54.76	356,804	-0.02(-0.04%)
Jun 17, 2019	54.41	54.96	54.41	54.79	305,253	+0.52(+0.96%)
Jun 14, 2019	53.75	54.59	53.32	54.27	362,217	+0.35(+0.65%)
Jun 13, 2019	53.78	53.97	53.36	53.91	292,476	+0.17(+0.31%)
Jun 12, 2019	53.45	54.08	53.29	53.74	251,225	+0.44(+0.83%)
Jun 11, 2019	53.40	53.51	53.05	53.30	273,567	+0.06(+0.12%)
Jun 10, 2019	53.06	53.31	52.43	53.24	326,940	+0.11(+0.21%)
Jun 07, 2019	53.44	53.90	53.05	53.13	267,238	+0.02(+0.05%)
Jun 06, 2019	53.69	53.74	52.59	53.10	266,914	-0.59(-1.11%)
Jun 05, 2019	52.18	53.71	52.08	53.70	576,718	+1.77(+3.41%)
Jun 04, 2019	53.37	53.46	51.63	51.92	420,310	-1.65(-3.08%)

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.