Indicators

Agree Realty Corp (NY: ADC )

57.77 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	62.17	62.43	61.97	62.27	664,163	+0.45(+0.73%)
May 27, 2021	62.60	62.75	61.61	61.82	1,342,834	-0.59(-0.94%)
May 26, 2021	62.43	62.87	62.17	62.41	448,799	+0.24(+0.38%)
May 25, 2021	62.05	62.52	61.58	62.17	889,983	+0.33(+0.53%)
May 24, 2021	61.31	62.07	61.20	61.84	871,666	+0.87(+1.43%)
May 21, 2021	61.05	61.35	60.73	60.97	841,539	-0.11(-0.19%)
May 20, 2021	60.30	61.15	60.30	61.08	522,074	+0.66(+1.10%)
May 19, 2021	60.26	60.52	59.91	60.42	728,196	-0.23(-0.38%)
May 18, 2021	61.15	61.62	60.63	60.65	698,609	-0.64(-1.05%)
May 17, 2021	61.38	61.49	60.91	61.29	528,493	-0.16(-0.26%)
May 14, 2021	61.01	61.93	60.97	61.45	576,338	+0.86(+1.41%)
May 13, 2021	59.68	60.89	59.50	60.59	658,316	+0.98(+1.64%)
May 12, 2021	60.22	60.78	59.34	59.61	447,054	-0.86(-1.42%)
May 11, 2021	61.65	61.65	60.04	60.47	332,242	-1.63(-2.62%)
May 10, 2021	62.47	62.68	62.02	62.10	529,945	-0.05(-0.09%)
May 07, 2021	61.81	62.22	61.65	62.15	475,052	+0.45(+0.73%)
May 06, 2021	61.57	62.16	61.22	61.70	834,793	+0.12(+0.20%)
May 05, 2021	62.30	62.46	60.95	61.57	866,498	-1.13(-1.80%)
May 04, 2021	63.40	64.48	62.43	62.71	815,455	-0.01(-0.01%)

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.