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 (%)
May 30, 2003	11.05	11.16	11.05	11.16	16,522	+0.10(+0.88%)
May 29, 2003	11.14	11.18	11.04	11.06	34,697	-0.07(-0.65%)
May 28, 2003	11.14	11.21	11.14	11.14	15,489	+0.00(+0.00%)
May 27, 2003	11.09	11.16	11.06	11.14	42,958	+0.06(+0.52%)
May 23, 2003	10.99	11.10	10.99	11.08	34,077	+0.06(+0.57%)
May 22, 2003	11.16	11.16	11.02	11.02	49,774	-0.15(-1.30%)
May 21, 2003	11.18	11.20	11.11	11.16	23,544	-0.01(-0.09%)
May 20, 2003	11.18	11.22	11.11	11.17	25,403	-0.02(-0.17%)
May 19, 2003	11.38	11.38	11.18	11.19	32,219	-0.15(-1.28%)
May 16, 2003	11.18	11.38	11.12	11.33	39,034	+0.48(+4.46%)
May 15, 2003	10.75	10.85	10.74	10.85	27,468	+0.07(+0.67%)
May 14, 2003	10.65	10.78	10.63	10.78	37,382	+0.13(+1.23%)
May 13, 2003	10.70	10.70	10.60	10.65	24,783	+0.05(+0.46%)
May 12, 2003	10.46	10.61	10.41	10.60	53,905	+0.08(+0.74%)
May 09, 2003	10.51	10.52	10.39	10.52	33,664	+0.01(+0.14%)
May 08, 2003	10.51	10.52	10.47	10.51	35,523	+0.02(+0.18%)
May 07, 2003	10.46	10.52	10.39	10.49	29,534	+0.03(+0.28%)
May 06, 2003	10.41	10.52	10.39	10.46	59,894	+0.00(+0.05%)
May 05, 2003	10.17	10.46	10.17	10.45	33,251	+0.29(+2.86%)

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.