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, 2018	37.00	37.12	36.67	36.70	242,246	-0.03(-0.08%)
Feb 27, 2018	36.92	37.36	36.72	36.73	299,385	-0.32(-0.86%)
Feb 26, 2018	37.34	37.40	36.70	37.05	388,539	-0.14(-0.38%)
Feb 23, 2018	35.96	37.35	35.18	37.19	368,065	+1.41(+3.94%)
Feb 22, 2018	35.27	35.78	35.16	35.78	240,918	+0.67(+1.91%)
Feb 21, 2018	35.84	36.08	35.10	35.11	144,716	-0.60(-1.68%)
Feb 20, 2018	36.06	36.40	35.63	35.71	237,045	-0.57(-1.57%)
Feb 16, 2018		36.28	36.28	36.28	0	+0.78(+2.19%)
Feb 15, 2018	35.00	35.59	35.00	35.50	249,143	+0.63(+1.81%)
Feb 14, 2018	35.20	35.33	34.57	34.87	196,725	-0.55(-1.54%)
Feb 13, 2018	35.31	35.68	34.94	35.41	123,436	+0.09(+0.26%)
Feb 12, 2018	35.37	35.41	34.08	35.32	258,550	+0.03(+0.09%)
Feb 09, 2018	34.66	35.69	34.45	35.29	326,219	+0.79(+2.30%)
Feb 08, 2018	35.38	35.59	34.46	34.49	239,274	-0.90(-2.55%)
Feb 07, 2018	35.37	35.56	35.37	35.40	157,661	-0.03(-0.09%)
Feb 06, 2018	35.37	36.06	34.65	35.43	224,451	-0.94(-2.59%)
Feb 05, 2018	36.71	36.95	35.98	36.37	188,895	-0.60(-1.62%)
Feb 02, 2018	37.03	37.32	36.40	36.97	317,248	-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.