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 (%)
Feb 28, 2020	59.37	60.61	57.69	60.28	1,842,264	-0.29(-0.47%)
Feb 27, 2020	63.68	63.70	60.56	60.57	506,740	-3.83(-5.94%)
Feb 26, 2020	64.36	65.88	63.99	64.39	436,423	+0.04(+0.07%)
Feb 25, 2020	65.80	65.80	63.66	64.35	718,248	-1.38(-2.09%)
Feb 24, 2020	66.27	66.84	65.15	65.73	840,789	-1.10(-1.65%)
Feb 21, 2020	66.80	67.58	65.97	66.83	795,498	+0.40(+0.61%)
Feb 20, 2020	64.39	66.86	64.39	66.43	510,264	+2.02(+3.14%)
Feb 19, 2020	65.27	65.27	63.98	64.40	312,250	-0.79(-1.21%)
Feb 18, 2020	65.16	65.39	64.72	65.19	278,525	+0.15(+0.23%)
Feb 14, 2020	64.21	65.07	64.05	65.04	488,593	+0.92(+1.44%)
Feb 13, 2020	63.39	64.43	63.39	64.12	245,789	+0.74(+1.17%)
Feb 12, 2020	64.03	64.04	62.95	63.38	321,786	-0.75(-1.17%)
Feb 11, 2020	65.22	65.59	63.98	64.13	389,320	-0.89(-1.37%)
Feb 10, 2020	65.05	65.18	64.47	65.02	591,620	+0.36(+0.56%)
Feb 07, 2020	64.46	64.78	64.21	64.65	289,748	+0.39(+0.61%)
Feb 06, 2020	63.88	64.71	63.79	64.26	265,942	+0.43(+0.67%)
Feb 05, 2020	64.05	64.18	63.40	63.83	585,581	-0.18(-0.29%)
Feb 04, 2020	63.79	64.36	63.40	64.02	244,872	+0.30(+0.47%)

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.