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 (%)
Feb 28, 2007	16.07	16.51	15.91	16.32	64,291	+0.18(+1.11%)
Feb 27, 2007	16.25	16.26	15.91	16.14	117,177	-0.19(-1.15%)
Feb 26, 2007	16.69	16.77	16.22	16.33	46,456	-0.37(-2.19%)
Feb 23, 2007	16.87	16.88	16.69	16.69	56,825	-0.20(-1.17%)
Feb 22, 2007	16.53	16.89	16.53	16.89	71,758	+0.31(+1.86%)
Feb 21, 2007	16.75	16.75	16.51	16.58	24,679	-0.37(-2.16%)
Feb 20, 2007	16.56	17.10	16.50	16.95	66,573	+0.38(+2.30%)
Feb 16, 2007	16.88	16.88	16.49	16.57	53,714	-0.29(-1.72%)
Feb 15, 2007	16.67	16.92	16.67	16.86	55,996	+0.20(+1.19%)
Feb 14, 2007	16.90	17.05	16.59	16.66	48,529	-0.19(-1.12%)
Feb 13, 2007	16.59	16.85	16.59	16.85	11,199	+0.22(+1.30%)
Feb 12, 2007	16.91	16.91	16.59	16.63	31,316	-0.30(-1.77%)
Feb 09, 2007	16.88	17.01	16.75	16.93	76,735	+0.03(+0.17%)
Feb 08, 2007	17.02	17.04	16.85	16.90	50,811	-0.14(-0.82%)
Feb 07, 2007	16.82	17.06	16.72	17.04	37,745	+0.19(+1.14%)
Feb 06, 2007	16.48	16.85	16.48	16.85	63,047	+0.40(+2.40%)
Feb 05, 2007	16.78	16.80	16.39	16.45	74,868	-0.32(-1.93%)
Feb 02, 2007	16.88	16.92	16.77	16.77	13,065	-0.11(-0.63%)

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.