Indicators

Agree Realty Corp (NY: ADC )

59.76 +0.27 (+0.45%)

Streaming Delayed Price Updated: 2:01 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	52.72	53.42	52.63	52.89	1,226,384	+0.18(+0.34%)
Jun 27, 2019	52.39	53.16	52.23	52.71	391,688	+0.65(+1.25%)
Jun 26, 2019	53.72	53.72	51.88	52.06	285,591	-1.63(-3.03%)
Jun 25, 2019	54.10	54.68	53.63	53.68	273,049	-0.32(-0.59%)
Jun 24, 2019	54.92	54.92	53.94	54.00	353,309	-0.64(-1.17%)
Jun 21, 2019	55.32	55.65	54.34	54.64	708,855	-1.19(-2.14%)
Jun 20, 2019	56.20	56.35	55.68	55.84	424,210	-0.20(-0.35%)
Jun 19, 2019	55.65	56.07	55.00	56.03	243,537	+0.17(+0.31%)
Jun 18, 2019	56.13	56.31	55.57	55.86	349,793	-0.02(-0.04%)
Jun 17, 2019	55.50	56.06	55.50	55.89	299,255	+0.53(+0.96%)
Jun 14, 2019	54.83	55.68	54.39	55.35	355,099	+0.36(+0.65%)
Jun 13, 2019	54.85	55.05	54.43	54.99	286,729	+0.17(+0.31%)
Jun 12, 2019	54.52	55.16	54.36	54.82	246,288	+0.45(+0.83%)
Jun 11, 2019	54.47	54.58	54.11	54.37	268,192	+0.07(+0.12%)
Jun 10, 2019	54.13	54.38	53.48	54.31	320,516	+0.11(+0.21%)
Jun 07, 2019	54.51	54.98	54.12	54.19	261,987	+0.02(+0.05%)
Jun 06, 2019	54.76	54.82	53.64	54.17	261,669	-0.61(-1.11%)
Jun 05, 2019	53.23	54.79	53.13	54.77	565,386	+1.81(+3.41%)
Jun 04, 2019	54.44	54.53	52.67	52.96	412,051	-1.69(-3.08%)

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.