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 (%)
May 28, 2010	11.72	11.89	11.46	11.72	109,202	-0.16(-1.37%)
May 27, 2010	11.56	11.95	11.51	11.88	253,896	+0.57(+5.05%)
May 26, 2010	11.31	11.73	11.27	11.31	631	+0.06(+0.57%)
May 25, 2010	10.84	11.27	10.73	11.25	150,848	+0.12(+1.06%)
May 24, 2010	11.18	11.41	11.08	11.13	83,216	-0.10(-0.88%)
May 21, 2010	10.69	11.30	10.52	11.23	308,014	+0.53(+4.97%)
May 20, 2010	10.73	11.00	10.70	10.70	206,159	-0.82(-7.10%)
May 19, 2010	11.78	11.95	11.33	11.51	158,744	-0.28(-2.34%)
May 18, 2010	12.46	12.46	11.66	11.79	18,892	-0.45(-3.66%)
May 17, 2010	12.60	12.75	11.94	12.24	133,670	-0.22(-1.78%)
May 14, 2010	12.46	12.76	12.26	12.46	115,030	-0.36(-2.84%)
May 13, 2010	13.06	13.12	12.82	12.82	78,416	-0.27(-2.03%)
May 12, 2010	12.84	13.37	12.84	13.09	183,755	+0.53(+4.23%)
May 11, 2010	12.59	13.00	12.53	12.56	97,367	+0.06(+0.47%)
May 10, 2010	12.34	12.50	12.18	12.50	168,085	+0.68(+5.79%)
May 07, 2010	11.76	12.06	11.03	11.81	289,181	+0.07(+0.59%)
May 06, 2010	12.25	13.86	9.801	11.75	394,203	-0.54(-4.41%)
May 05, 2010	12.31	12.41	12.20	12.29	177,697	-0.32(-2.50%)
May 04, 2010	13.05	13.13	12.55	12.60	152,961	-0.59(-4.48%)

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.