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 (%)
Apr 28, 2023	64.58	65.48	64.22	64.74	765,474	+0.22(+0.34%)
Apr 27, 2023	62.85	64.74	62.85	64.52	684,832	+1.64(+2.61%)
Apr 26, 2023	63.07	63.57	62.75	62.88	532,933	-0.51(-0.81%)
Apr 25, 2023	63.00	63.83	62.92	63.39	607,979	+0.13(+0.21%)
Apr 24, 2023	63.74	63.79	62.83	63.26	366,615	-0.39(-0.61%)
Apr 21, 2023	63.92	64.15	63.20	63.65	262,481	-0.11(-0.18%)
Apr 20, 2023	63.72	64.13	63.40	63.76	458,947	+0.00(+0.00%)
Apr 19, 2023	63.50	63.93	63.14	63.76	361,309	-0.09(-0.15%)
Apr 18, 2023	63.85	64.23	63.31	63.85	557,390	-0.15(-0.24%)
Apr 17, 2023	62.81	64.21	62.71	64.01	688,903	+1.30(+2.07%)
Apr 14, 2023	63.19	63.70	62.21	62.71	852,961	-0.25(-0.39%)
Apr 13, 2023	62.63	63.02	61.81	62.95	881,916	+0.28(+0.44%)
Apr 12, 2023	64.15	64.15	62.56	62.68	686,303	-0.98(-1.53%)
Apr 11, 2023	63.92	64.21	63.19	63.66	711,226	-0.40(-0.62%)
Apr 10, 2023	63.29	64.09	62.72	64.05	589,854	+0.67(+1.06%)
Apr 06, 2023	64.18	64.22	62.88	63.38	511,079	-0.22(-0.34%)
Apr 05, 2023	63.86	64.22	63.44	63.60	477,725	-0.59(-0.92%)
Apr 04, 2023	64.38	64.55	63.77	64.19	1,089,161	-0.19(-0.29%)

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.