Indicators

Agree Realty Corp (NY: ADC )

59.49 +1.14 (+1.95%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.56	11.81	11.53	11.77	59,687	+0.21(+1.80%)
May 27, 2004	11.86	11.86	11.55	11.56	100,787	-0.25(-2.13%)
May 26, 2004	11.81	11.86	11.77	11.81	241,643	-0.00(-0.04%)
May 25, 2004	11.83	12.04	11.74	11.81	33,251	-0.02(-0.20%)
May 24, 2004	11.79	11.98	11.79	11.84	19,827	+0.01(+0.08%)
May 21, 2004	11.75	11.86	11.72	11.83	31,806	+0.08(+0.70%)
May 20, 2004	11.72	11.89	11.69	11.75	17,761	+0.08(+0.66%)
May 19, 2004	11.44	11.86	11.44	11.67	99,961	+0.31(+2.68%)
May 18, 2004	11.23	11.45	11.21	11.36	33,458	+0.16(+1.47%)
May 17, 2004	11.21	11.35	11.11	11.20	52,665	+0.04(+0.35%)
May 14, 2004	11.04	11.26	11.04	11.16	38,828	+0.12(+1.10%)
May 13, 2004	11.07	11.23	10.89	11.04	82,613	+0.01(+0.09%)
May 12, 2004	11.36	11.36	10.82	11.03	122,267	-0.46(-3.96%)
May 11, 2004	11.16	11.51	11.16	11.48	41,513	+0.23(+2.02%)
May 10, 2004	11.40	11.43	10.89	11.26	97,689	-0.29(-2.52%)
May 07, 2004	11.87	11.91	11.38	11.55	80,960	-0.31(-2.65%)
May 06, 2004	12.23	12.24	11.75	11.86	88,396	-0.41(-3.31%)
May 05, 2004	12.13	12.37	12.13	12.27	64,438	+0.18(+1.48%)
May 04, 2004	11.72	12.09	11.72	12.09	77,036	+0.40(+3.44%)

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.