Indicators

Agree Realty Corp (NY: ADC )

60.15 +0.66 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.333	8.410	8.261	8.391	53,268	+0.06(+0.70%)
May 28, 2009	8.207	8.415	7.810	8.333	55,999	+0.22(+2.75%)
May 27, 2009	8.081	8.246	8.018	8.110	51,211	-0.07(-0.83%)
May 26, 2009	7.655	8.217	7.602	8.178	96,754	+0.59(+7.72%)
May 22, 2009	7.975	8.081	7.573	7.592	48,741	-0.33(-4.21%)
May 21, 2009	7.863	8.197	7.626	7.926	71,716	-0.07(-0.91%)
May 20, 2009	8.386	8.560	7.902	7.999	89,251	-0.26(-3.11%)
May 19, 2009	8.280	8.556	8.091	8.255	66,290	-0.11(-1.27%)
May 18, 2009	8.173	8.401	8.091	8.362	56,687	+0.29(+3.60%)
May 15, 2009	8.439	8.473	7.921	8.071	60,648	-0.27(-3.25%)
May 14, 2009	8.347	8.541	8.125	8.342	60,989	+0.03(+0.35%)
May 13, 2009	7.979	8.493	7.979	8.313	88,546	+0.15(+1.90%)
May 12, 2009	8.154	8.401	8.047	8.159	39,406	+0.10(+1.26%)
May 11, 2009	8.076	8.260	7.936	8.057	68,564	-0.26(-3.09%)
May 08, 2009	7.965	8.454	7.820	8.313	98,906	+0.57(+7.31%)
May 07, 2009	8.362	8.478	7.529	7.747	161,919	-0.41(-5.04%)
May 06, 2009	8.270	8.540	8.115	8.159	42,374	+0.05(+0.66%)
May 05, 2009	8.633	8.633	8.028	8.105	80,696	-0.64(-7.31%)
May 04, 2009	8.749	8.759	8.604	8.744	83,746	+0.74(+9.19%)

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.