Indicators

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.01	54.26	52.66	53.44	1,061,493	-0.25(-0.46%)
May 28, 2020	56.27	56.27	53.36	53.69	1,146,133	-1.86(-3.36%)
May 27, 2020	56.49	57.03	53.53	55.55	891,337	+0.48(+0.87%)
May 26, 2020	55.24	55.52	54.62	55.07	687,986	+2.24(+4.24%)
May 22, 2020	53.03	53.03	52.09	52.83	330,417	+0.09(+0.16%)
May 21, 2020	51.95	53.12	51.95	52.75	600,851	+0.68(+1.31%)
May 20, 2020	52.83	52.83	51.71	52.07	349,960	+0.05(+0.10%)
May 19, 2020	52.77	53.21	51.92	52.02	418,031	-1.05(-1.97%)
May 18, 2020	52.88	54.23	52.80	53.06	865,033	+2.41(+4.76%)
May 15, 2020	49.55	50.69	48.63	50.66	643,450	+0.75(+1.50%)
May 14, 2020	48.88	50.04	46.77	49.91	708,541	+0.12(+0.24%)
May 13, 2020	50.75	51.42	49.40	49.79	781,825	-1.42(-2.78%)
May 12, 2020	54.65	54.65	51.11	51.21	385,716	-3.27(-6.00%)
May 11, 2020	54.38	55.24	53.58	54.48	602,753	-0.71(-1.28%)
May 08, 2020	55.13	55.87	54.72	55.18	538,087	+1.08(+2.00%)
May 07, 2020	54.06	54.91	53.34	54.10	404,432	+1.28(+2.42%)
May 06, 2020	53.82	54.19	52.60	52.83	347,210	-0.86(-1.60%)
May 05, 2020	53.40	54.54	53.38	53.69	400,062	+1.11(+2.11%)
May 04, 2020	52.48	53.27	51.29	52.58	318,689	-0.72(-1.34%)

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.