Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	67.39	68.10	66.91	66.91	1,576,121	-0.55(-0.81%)
Feb 27, 2023	68.31	68.39	66.98	67.46	660,122	-0.23(-0.34%)
Feb 24, 2023	68.52	68.78	67.39	67.68	558,319	-1.35(-1.95%)
Feb 23, 2023	69.10	69.47	68.74	69.03	562,367	+0.22(+0.31%)
Feb 22, 2023	69.49	69.98	68.51	68.81	752,413	-0.51(-0.73%)
Feb 21, 2023	70.26	70.62	69.07	69.32	847,694	-1.15(-1.63%)
Feb 17, 2023	70.56	70.67	69.66	70.47	952,648	+0.21(+0.30%)
Feb 16, 2023	68.88	70.75	68.65	70.26	722,222	+0.66(+0.95%)
Feb 15, 2023	68.79	69.72	68.03	69.61	846,339	+1.98(+2.93%)
Feb 14, 2023	68.64	68.66	67.52	67.63	987,862	-1.08(-1.58%)
Feb 13, 2023	68.58	68.94	68.36	68.71	905,773	+0.24(+0.34%)
Feb 10, 2023	67.53	68.80	67.43	68.47	815,872	+0.83(+1.23%)
Feb 09, 2023	69.25	69.45	67.54	67.65	1,003,151	-1.41(-2.05%)
Feb 08, 2023	69.44	69.68	68.84	69.06	1,115,938	-0.39(-0.56%)
Feb 07, 2023	69.41	69.87	68.92	69.44	976,718	-0.47(-0.67%)
Feb 06, 2023	69.58	70.03	68.91	69.92	1,232,657	+0.13(+0.19%)
Feb 03, 2023	70.19	70.19	68.60	69.78	19,400,230	-0.60(-0.86%)
Feb 02, 2023	70.08	71.33	69.77	70.39	1,725,726	+0.31(+0.44%)

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.