Indicators

Agree Realty Corp (NY: ADC )

60.36 +0.18 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.18	15.18	14.67	14.96	63,123	-0.11(-0.71%)
Oct 26, 2012	15.29	15.06	15.06	15.06	36,283	-0.25(-1.62%)
Oct 25, 2012	15.45	15.51	15.11	15.31	74,957	-0.09(-0.62%)
Oct 24, 2012	15.39	15.41	15.31	15.41	52,395	+0.03(+0.19%)
Oct 23, 2012	15.32	15.41	15.19	15.38	54,031	+0.06(+0.39%)
Oct 19, 2012	15.41	15.50	15.25	15.32	76,243	-0.15(-1.00%)
Oct 18, 2012	15.51	15.57	15.43	15.47	39,534	-0.05(-0.34%)
Oct 17, 2012	15.41	15.55	15.38	15.52	22,388	+0.09(+0.58%)
Oct 16, 2012	15.52	15.56	15.29	15.44	52,977	-0.09(-0.57%)
Oct 15, 2012	15.41	15.57	15.23	15.52	104,423	+0.09(+0.61%)
Oct 12, 2012	15.59	15.63	15.41	15.43	60,368	-0.18(-1.18%)
Oct 11, 2012	15.68	15.73	15.53	15.61	35,106	+0.05(+0.34%)
Oct 10, 2012	15.47	15.56	15.44	15.56	39,353	+0.07(+0.46%)
Oct 09, 2012	15.69	15.74	15.41	15.49	51,216	-0.14(-0.91%)
Oct 08, 2012	15.67	15.67	15.55	15.63	73,698	-0.04(-0.26%)
Oct 05, 2012	15.73	15.79	15.62	15.67	38,602	-0.07(-0.41%)
Oct 04, 2012	15.81	15.85	15.67	15.74	94,934	+0.01(+0.04%)
Oct 03, 2012	15.30	15.75	15.26	15.73	204,796	+0.47(+3.07%)
Oct 02, 2012	15.22	15.31	15.10	15.26	65,827	+0.12(+0.78%)

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.