Indicators

Agree Realty Corp (NY: ADC )

59.83 +0.34 (+0.56%)

Streaming Delayed Price Updated: 11:43 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.90	20.91	20.69	20.75	211,208	-0.21(-0.98%)
May 28, 2015	20.93	21.00	20.78	20.95	66,830	-0.03(-0.13%)
May 27, 2015	20.84	21.05	20.74	20.98	89,343	+0.15(+0.72%)
May 26, 2015	20.93	20.98	20.67	20.83	68,008	-0.15(-0.72%)
May 22, 2015	20.91	20.98	20.98	20.98	76,984	-0.02(-0.10%)
May 21, 2015	21.26	21.26	20.86	21.00	207,202	-0.20(-0.94%)
May 20, 2015	21.30	21.40	21.06	21.20	77,614	-0.04(-0.19%)
May 19, 2015	21.22	21.35	21.03	21.24	177,256	-0.02(-0.10%)
May 18, 2015	21.24	21.39	21.08	21.26	74,087	-0.06(-0.29%)
May 15, 2015	21.24	21.48	21.09	21.32	99,619	+0.09(+0.42%)
May 14, 2015	20.99	21.26	20.81	21.23	86,019	+0.36(+1.74%)
May 13, 2015	21.22	21.43	20.83	20.87	76,390	-0.23(-1.10%)
May 12, 2015	20.87	21.18	20.58	21.10	187,734	+0.12(+0.55%)
May 11, 2015	21.17	21.34	20.89	20.99	65,492	-0.24(-1.13%)
May 08, 2015	21.27	21.56	21.09	21.23	228,752	+0.16(+0.78%)
May 07, 2015	20.89	21.14	20.58	21.06	75,913	+0.20(+0.95%)
May 06, 2015	20.86	20.97	20.63	20.87	83,770	-0.03(-0.16%)
May 05, 2015	21.41	21.41	20.78	20.90	98,375	-0.41(-1.93%)
May 04, 2015	21.34	21.51	21.23	21.31	82,614	+0.04(+0.19%)

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.