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 (%)
Nov 28, 2003	12.73	12.77	12.71	12.75	12,028	-0.00(-0.04%)
Nov 26, 2003	12.77	12.77	12.71	12.76	12,028	+0.00(+0.00%)
Nov 25, 2003	12.67	12.78	12.67	12.76	23,435	+0.10(+0.80%)
Nov 24, 2003	12.67	12.68	12.62	12.66	17,006	-0.01(-0.08%)
Nov 21, 2003	12.67	12.67	12.65	12.67	3,525	+0.00(+0.00%)
Nov 20, 2003	12.64	12.67	12.64	12.67	22,398	+0.02(+0.19%)
Nov 19, 2003	12.73	12.73	12.63	12.64	19,080	-0.07(-0.53%)
Nov 18, 2003	12.68	12.77	12.68	12.71	42,930	+0.05(+0.42%)
Nov 17, 2003	12.66	12.66	12.64	12.66	28,827	+0.00(+0.04%)
Nov 14, 2003	12.68	12.75	12.65	12.65	31,316	+0.03(+0.27%)
Nov 13, 2003	12.66	12.66	12.62	12.62	7,258	-0.01(-0.11%)
Nov 12, 2003	12.61	12.64	12.61	12.63	11,406	+0.02(+0.15%)
Nov 11, 2003	12.63	12.63	12.56	12.61	6,429	-0.00(-0.04%)
Nov 10, 2003	12.55	12.66	12.54	12.62	21,154	+0.07(+0.54%)
Nov 07, 2003	12.54	12.56	12.49	12.55	26,753	-0.07(-0.53%)
Nov 06, 2003	12.71	12.73	12.62	12.62	21,568	-0.06(-0.49%)
Nov 05, 2003	12.58	12.73	12.58	12.68	47,285	+0.15(+1.19%)
Nov 04, 2003	12.44	12.53	12.44	12.53	21,807	+0.04(+0.31%)

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.