Indicators

Agree Realty Corp (NY: ADC )

60.34 -0.19 (-0.31%)

Streaming Delayed Price Updated: 1:16 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	38.10	38.28	37.74	37.86	165,892	-0.23(-0.61%)
Sep 28, 2017	37.57	38.11	37.39	38.09	157,201	+0.45(+1.20%)
Sep 27, 2017	37.81	37.81	35.52	37.64	318,023	-0.36(-0.94%)
Sep 26, 2017	38.20	38.29	37.98	38.00	141,566	-0.14(-0.36%)
Sep 25, 2017	37.88	38.43	37.70	38.14	166,392	+0.18(+0.46%)
Sep 22, 2017	38.30	38.49	37.90	37.96	126,048	-0.27(-0.70%)
Sep 21, 2017	38.31	38.65	38.21	38.23	232,003	-0.12(-0.32%)
Sep 20, 2017	38.75	38.87	38.13	38.35	199,458	-0.41(-1.06%)
Sep 19, 2017	38.91	39.10	38.61	38.76	173,076	-0.13(-0.33%)
Sep 18, 2017	38.94	39.15	38.83	38.89	347,934	-0.06(-0.16%)
Sep 15, 2017	38.96	38.99	38.39	38.95	561,855	+0.10(+0.26%)
Sep 14, 2017	38.17	38.91	38.16	38.85	176,897	+0.57(+1.48%)
Sep 13, 2017	38.34	38.52	38.16	38.29	145,650	-0.05(-0.12%)
Sep 12, 2017	38.52	38.68	38.27	38.33	377,137	-0.29(-0.75%)
Sep 11, 2017	38.51	38.82	38.39	38.62	167,525	+0.07(+0.18%)
Sep 08, 2017	38.39	38.66	38.28	38.56	213,141	+0.02(+0.04%)
Sep 07, 2017	38.48	38.62	38.26	38.54	144,354	+0.27(+0.70%)
Sep 06, 2017	38.39	38.67	38.23	38.27	186,228	-0.08(-0.22%)
Sep 05, 2017	38.48	38.79	38.26	38.36	194,515	-0.02(-0.04%)

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.