Indicators

Agree Realty Corp (NY: ADC )

59.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.78	54.02	52.44	53.21	1,066,106	-0.25(-0.46%)
May 28, 2020	56.03	56.03	53.13	53.45	1,151,114	-1.86(-3.36%)
May 27, 2020	56.24	56.78	53.30	55.31	895,211	+0.47(+0.87%)
May 26, 2020	55.00	55.28	54.39	54.84	690,976	+2.23(+4.24%)
May 22, 2020	52.80	52.80	51.87	52.61	331,853	+0.08(+0.16%)
May 21, 2020	51.72	52.89	51.72	52.52	603,463	+0.68(+1.31%)
May 20, 2020	52.60	52.60	51.49	51.84	351,481	+0.05(+0.10%)
May 19, 2020	52.54	52.98	51.70	51.79	419,848	-1.04(-1.97%)
May 18, 2020	52.65	54.00	52.57	52.83	868,792	+2.40(+4.76%)
May 15, 2020	49.33	50.47	48.42	50.44	646,246	+0.75(+1.50%)
May 14, 2020	48.67	49.83	46.57	49.69	711,620	+0.12(+0.24%)
May 13, 2020	50.53	51.20	49.18	49.57	785,223	-1.42(-2.78%)
May 12, 2020	54.41	54.41	50.89	50.99	387,393	-3.25(-6.00%)
May 11, 2020	54.14	55.00	53.35	54.24	605,373	-0.70(-1.28%)
May 08, 2020	54.89	55.63	54.48	54.95	540,426	+1.08(+2.00%)
May 07, 2020	53.83	54.67	53.11	53.87	406,190	+1.27(+2.42%)
May 06, 2020	53.59	53.95	52.38	52.60	348,719	-0.86(-1.60%)
May 05, 2020	53.17	54.30	53.15	53.45	401,800	+1.10(+2.10%)
May 04, 2020	52.25	53.04	51.07	52.35	320,075	-0.71(-1.34%)

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.