Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.502	9.637	9.444	9.444	80,640	+0.01(+0.15%)
Jan 28, 2010	9.738	9.815	9.415	9.430	80,885	-0.26(-2.64%)
Jan 27, 2010	10.30	10.32	9.301	9.685	197,630	-0.70(-6.78%)
Jan 26, 2010	11.10	11.12	10.38	10.39	93,751	-0.73(-6.55%)
Jan 25, 2010	11.13	11.21	11.08	11.12	19,809	+0.05(+0.48%)
Jan 22, 2010	11.23	11.30	11.03	11.06	47,951	-0.14(-1.29%)
Jan 21, 2010	11.39	11.39	11.12	11.21	105,755	-0.16(-1.40%)
Jan 20, 2010	11.37	11.49	11.29	11.37	64,736	-0.08(-0.67%)
Jan 19, 2010	11.17	11.49	11.17	11.44	46,447	+0.28(+2.51%)
Jan 15, 2010	11.39	11.17	11.17	11.17	74,259	-0.17(-1.49%)
Jan 14, 2010	11.31	11.42	11.29	11.33	17,959	+0.00(+0.04%)
Jan 13, 2010	11.17	11.37	11.09	11.33	37,243	+0.15(+1.34%)
Jan 12, 2010	11.09	11.22	11.09	11.18	29,761	+0.02(+0.22%)
Jan 11, 2010	11.17	11.30	11.12	11.16	39,952	+0.00(+0.04%)
Jan 08, 2010	11.27	11.27	11.09	11.15	32,155	-0.11(-0.98%)
Jan 07, 2010	11.17	11.38	11.12	11.26	37,237	+0.05(+0.43%)
Jan 06, 2010	11.33	11.33	11.16	11.21	35,694	-0.15(-1.31%)
Jan 05, 2010	11.47	11.58	11.36	11.36	40,413	-0.08(-0.67%)

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.