Indicators

Agree Realty Corp (NY: ADC )

55.83 +0.65 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	62.43	62.69	62.23	62.53	661,404	+0.45(+0.73%)
May 27, 2021	62.86	63.01	61.86	62.08	1,337,256	-0.59(-0.94%)
May 26, 2021	62.69	63.14	62.43	62.67	446,934	+0.24(+0.38%)
May 25, 2021	62.31	62.79	61.84	62.43	886,287	+0.33(+0.53%)
May 24, 2021	61.57	62.33	61.45	62.10	868,045	+0.88(+1.43%)
May 21, 2021	61.30	61.60	60.98	61.22	838,043	-0.12(-0.19%)
May 20, 2021	60.55	61.41	60.55	61.34	519,905	+0.67(+1.10%)
May 19, 2021	60.51	60.77	60.16	60.67	725,171	-0.23(-0.38%)
May 18, 2021	61.41	61.88	60.88	60.90	695,707	-0.65(-1.05%)
May 17, 2021	61.64	61.74	61.17	61.55	526,298	-0.16(-0.26%)
May 14, 2021	61.26	62.19	61.22	61.71	573,944	+0.86(+1.41%)
May 13, 2021	59.93	61.15	59.75	60.85	655,582	+0.98(+1.64%)
May 12, 2021	60.47	61.03	59.59	59.86	445,197	-0.86(-1.42%)
May 11, 2021	61.91	61.91	60.29	60.72	330,862	-1.63(-2.62%)
May 10, 2021	62.73	62.94	62.28	62.36	527,744	-0.05(-0.09%)
May 07, 2021	62.07	62.48	61.91	62.41	473,079	+0.45(+0.73%)
May 06, 2021	61.83	62.42	61.48	61.96	831,325	+0.12(+0.20%)
May 05, 2021	62.56	62.72	61.20	61.83	862,898	-1.14(-1.80%)
May 04, 2021	63.67	64.75	62.69	62.97	812,068	-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.