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 (%)
Oct 29, 2010	12.99	13.30	12.93	13.07	90,992	+0.08(+0.63%)
Oct 28, 2010	13.23	13.33	12.92	12.99	76,104	-0.11(-0.86%)
Oct 27, 2010	13.12	13.20	12.97	13.10	62,067	-0.13(-0.97%)
Oct 25, 2010	13.41	13.48	13.21	13.23	55,739	-0.12(-0.88%)
Oct 22, 2010	13.46	13.56	13.17	13.35	61,202	-0.09(-0.69%)
Oct 21, 2010	13.51	13.59	13.25	13.44	80,722	-0.07(-0.49%)
Oct 20, 2010	13.24	13.62	13.24	13.51	69,726	+0.34(+2.61%)
Oct 19, 2010	13.17	13.45	13.10	13.16	92,580	-0.22(-1.61%)
Oct 18, 2010	13.05	13.38	13.03	13.38	88,988	+0.38(+2.96%)
Oct 15, 2010	13.16	13.21	12.92	12.99	114,568	-0.12(-0.94%)
Oct 14, 2010	13.13	13.22	12.84	13.12	139,868	+0.03(+0.20%)
Oct 13, 2010	13.04	13.22	12.97	13.09	138,764	+0.14(+1.07%)
Oct 12, 2010	13.00	13.10	12.92	12.95	60,496	-0.08(-0.63%)
Oct 11, 2010	12.92	13.30	12.92	13.03	87,305	+0.09(+0.67%)
Oct 08, 2010	12.95	13.01	12.79	12.95	87,574	-0.05(-0.36%)
Oct 07, 2010	13.08	13.08	12.92	12.99	335	+0.04(+0.32%)
Oct 06, 2010	13.08	13.08	12.88	12.95	140,549	-0.10(-0.79%)
Oct 05, 2010	12.92	13.07	12.71	13.05	105,759	+0.22(+1.68%)
Oct 04, 2010	12.73	12.92	12.72	12.84	60,551	+0.13(+1.05%)

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.