Indicators

Agree Realty Corp (NY: ADC )

60.36 +0.18 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.24	13.30	13.13	13.29	73,745	+0.07(+0.55%)
Feb 25, 2005	12.88	13.22	12.85	13.22	79,942	+0.28(+2.13%)
Feb 24, 2005	13.36	13.39	12.83	12.94	150,795	-0.50(-3.75%)
Feb 23, 2005	13.61	13.61	13.30	13.44	93,369	-0.12(-0.89%)
Feb 22, 2005	14.01	14.01	13.55	13.56	64,862	-0.48(-3.41%)
Feb 18, 2005	14.38	14.39	14.04	14.04	48,956	-0.34(-2.36%)
Feb 17, 2005	14.21	14.41	14.21	14.38	24,375	+0.05(+0.37%)
Feb 16, 2005	14.28	14.33	14.18	14.33	22,516	+0.06(+0.41%)
Feb 15, 2005	14.28	14.33	14.17	14.27	35,529	-0.01(-0.07%)
Feb 14, 2005	14.32	14.32	14.26	14.28	29,126	-0.08(-0.54%)
Feb 11, 2005	14.47	14.47	14.31	14.36	21,276	-0.09(-0.64%)
Feb 10, 2005	14.33	14.46	14.31	14.45	24,994	+0.05(+0.37%)
Feb 09, 2005	14.38	14.46	14.28	14.40	24,375	+0.00(+0.00%)
Feb 08, 2005	14.33	14.40	14.30	14.40	15,079	+0.07(+0.47%)
Feb 07, 2005	14.35	14.43	14.28	14.33	44,205	-0.02(-0.17%)
Feb 04, 2005	14.28	14.35	14.23	14.35	33,877	+0.27(+1.89%)
Feb 03, 2005	14.10	14.23	14.06	14.09	30,159	-0.03(-0.24%)
Feb 02, 2005	14.15	14.16	14.01	14.12	19,210	-0.01(-0.10%)

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.