Indicators

Agree Realty Corp (NY: ADC )

75.81 +2.13 (+2.89%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.82	36.74	35.82	36.30	296,420	+0.34(+0.96%)
Jul 28, 2016	35.32	36.09	35.30	35.96	309,334	+0.59(+1.68%)
Jul 27, 2016	35.44	35.49	34.33	35.36	241,401	+0.07(+0.20%)
Jul 26, 2016	35.72	36.32	35.15	35.29	203,912	-0.48(-1.34%)
Jul 25, 2016	35.89	36.02	35.45	35.77	230,175	+0.06(+0.16%)
Jul 22, 2016	35.21	35.96	35.21	35.72	182,994	+0.45(+1.28%)
Jul 21, 2016	35.19	35.39	34.89	35.26	126,455	+0.00(+0.00%)
Jul 20, 2016	35.45	35.49	35.09	35.26	115,371	-0.21(-0.61%)
Jul 19, 2016	35.46	35.49	35.10	35.48	194,501	+0.17(+0.49%)
Jul 18, 2016	35.09	35.54	35.09	35.31	135,277	+0.18(+0.51%)
Jul 15, 2016	35.31	35.31	34.61	35.13	462,256	-0.07(-0.20%)
Jul 14, 2016	35.97	35.97	35.19	35.20	480,873	-0.50(-1.40%)
Jul 13, 2016	35.46	35.77	35.36	35.70	250,463	+0.25(+0.71%)
Jul 12, 2016	35.56	35.56	35.14	35.45	262,458	-0.19(-0.54%)
Jul 11, 2016	35.15	35.77	34.76	35.64	181,769	+0.40(+1.14%)
Jul 08, 2016	35.03	35.39	34.94	35.24	276,604	+0.30(+0.86%)
Jul 07, 2016	35.11	35.29	34.73	34.94	304,687	-0.04(-0.10%)
Jul 06, 2016	35.41	35.47	34.83	34.98	253,028	-0.31(-0.89%)
Jul 05, 2016	34.86	35.47	34.86	35.29	311,967	+0.44(+1.25%)

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.