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 (%)
Sep 28, 2018	41.80	42.73	41.74	42.72	325,176	+1.03(+2.47%)
Sep 27, 2018	41.58	41.98	41.54	41.69	244,458	+0.28(+0.68%)
Sep 26, 2018	42.08	42.08	41.33	41.41	201,037	-0.69(-1.64%)
Sep 25, 2018	41.98	42.30	41.90	42.10	183,963	+0.14(+0.34%)
Sep 24, 2018	42.42	42.74	41.81	41.96	273,249	-0.60(-1.40%)
Sep 21, 2018	42.91	43.14	42.42	42.55	498,974	-0.43(-1.00%)
Sep 20, 2018	42.17	43.03	41.88	42.98	301,224	+0.73(+1.73%)
Sep 19, 2018	43.78	43.79	42.04	42.25	307,386	-1.54(-3.51%)
Sep 18, 2018	44.13	44.13	43.72	43.79	407,265	-0.34(-0.78%)
Sep 17, 2018	43.94	44.22	43.72	44.13	277,087	+0.25(+0.58%)
Sep 14, 2018	44.14	44.14	43.38	43.87	240,377	-0.36(-0.81%)
Sep 13, 2018	44.39	44.39	44.02	44.23	186,363	+0.10(+0.22%)
Sep 12, 2018	44.07	44.29	43.66	44.14	229,410	+0.22(+0.51%)
Sep 11, 2018	43.86	44.19	43.80	43.91	205,718	-0.19(-0.43%)
Sep 10, 2018	43.77	44.30	42.99	44.10	763,902	+0.54(+1.24%)
Sep 07, 2018	43.72	43.77	43.48	43.56	380,105	-0.10(-0.24%)
Sep 06, 2018	43.40	44.04	43.36	43.67	688,754	+0.39(+0.90%)
Sep 05, 2018	43.91	43.92	43.28	43.28	2,266,134	-1.77(-3.92%)

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.