Indicators

Agree Realty Corp (NY: ADC )

58.35 -0.85 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	64.83	65.74	64.48	65.00	762,432	+0.22(+0.34%)
Apr 27, 2023	63.10	65.00	63.10	64.78	682,110	+1.65(+2.61%)
Apr 26, 2023	63.32	63.83	63.00	63.13	530,815	-0.51(-0.81%)
Apr 25, 2023	63.25	64.08	63.18	63.64	605,563	+0.13(+0.21%)
Apr 24, 2023	64.00	64.04	63.08	63.51	365,158	-0.39(-0.61%)
Apr 21, 2023	64.18	64.40	63.45	63.90	261,438	-0.11(-0.18%)
Apr 20, 2023	63.98	64.39	63.65	64.01	457,122	+0.00(+0.00%)
Apr 19, 2023	63.76	64.19	63.39	64.01	359,873	-0.10(-0.15%)
Apr 18, 2023	64.10	64.49	63.57	64.11	555,175	-0.15(-0.24%)
Apr 17, 2023	63.06	64.46	62.96	64.26	686,164	+1.30(+2.07%)
Apr 14, 2023	63.44	63.96	62.46	62.96	849,570	-0.25(-0.39%)
Apr 13, 2023	62.88	63.27	62.05	63.20	878,411	+0.28(+0.44%)
Apr 12, 2023	64.40	64.40	62.81	62.93	683,575	-0.98(-1.53%)
Apr 11, 2023	64.18	64.46	63.44	63.91	708,399	-0.40(-0.62%)
Apr 10, 2023	63.54	64.35	62.97	64.31	587,509	+0.68(+1.06%)
Apr 06, 2023	64.43	64.48	63.13	63.63	509,047	-0.22(-0.34%)
Apr 05, 2023	64.12	64.47	63.69	63.85	475,826	-0.59(-0.92%)
Apr 04, 2023	64.63	64.81	64.02	64.44	1,084,832	-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.