Indicators

Agree Realty Corp (NY: ADC )

60.07 +0.06 (+0.10%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	64.22	64.23	61.98	62.10	667,437	-2.57(-3.97%)
Apr 28, 2022	64.14	64.76	63.40	64.67	469,320	+1.23(+1.94%)
Apr 27, 2022	64.21	64.42	63.41	63.44	673,586	-0.73(-1.14%)
Apr 26, 2022	64.50	64.83	63.91	64.17	557,776	-0.45(-0.69%)
Apr 25, 2022	65.61	65.91	63.39	64.62	743,267	-1.12(-1.70%)
Apr 22, 2022	65.15	65.97	65.14	65.74	883,124	+0.36(+0.56%)
Apr 21, 2022	65.92	65.92	65.24	65.37	687,277	-0.15(-0.22%)
Apr 20, 2022	65.18	65.78	64.36	65.52	847,911	+0.55(+0.84%)
Apr 19, 2022	64.21	64.99	64.21	64.97	552,951	+0.92(+1.44%)
Apr 18, 2022	63.47	64.19	63.47	64.05	754,708	+0.30(+0.47%)
Apr 14, 2022	63.60	63.88	63.34	63.75	590,576	+0.36(+0.56%)
Apr 13, 2022	63.13	63.75	63.12	63.39	813,660	+0.65(+1.03%)
Apr 12, 2022	62.72	62.89	62.22	62.75	822,010	+0.44(+0.70%)
Apr 11, 2022	62.37	62.57	62.09	62.31	565,818	+0.09(+0.15%)
Apr 08, 2022	61.54	62.35	61.24	62.22	815,046	+0.68(+1.11%)
Apr 07, 2022	61.37	61.94	60.79	61.54	855,710	-0.10(-0.16%)
Apr 06, 2022	60.83	61.92	60.51	61.64	542,777	+0.75(+1.23%)
Apr 05, 2022	61.05	61.58	60.34	60.89	639,235	+0.15(+0.24%)
Apr 04, 2022	61.41	61.41	60.21	60.74	508,752	-0.75(-1.22%)

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.