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 29, 2022	64.50	64.51	62.25	62.37	664,552	-2.58(-3.97%)
Apr 28, 2022	64.42	65.04	63.67	64.95	467,292	+1.23(+1.94%)
Apr 27, 2022	64.48	64.70	63.69	63.72	670,675	-0.73(-1.14%)
Apr 26, 2022	64.78	65.11	64.19	64.45	555,365	-0.45(-0.69%)
Apr 25, 2022	65.89	66.20	63.66	64.90	740,055	-1.13(-1.71%)
Apr 22, 2022	65.44	66.26	65.42	66.02	879,307	+0.37(+0.56%)
Apr 21, 2022	66.20	66.20	65.52	65.66	684,307	-0.15(-0.22%)
Apr 20, 2022	65.46	66.07	64.64	65.80	844,246	+0.55(+0.84%)
Apr 19, 2022	64.49	65.27	64.49	65.25	550,561	+0.92(+1.44%)
Apr 18, 2022	63.74	64.47	63.74	64.33	751,446	+0.30(+0.47%)
Apr 14, 2022	63.87	64.15	63.62	64.03	588,023	+0.36(+0.56%)
Apr 13, 2022	63.40	64.03	63.40	63.67	810,143	+0.65(+1.03%)
Apr 12, 2022	62.99	63.17	62.49	63.02	818,457	+0.44(+0.70%)
Apr 11, 2022	62.64	62.84	62.36	62.58	563,373	+0.09(+0.15%)
Apr 08, 2022	61.80	62.62	61.51	62.49	811,523	+0.69(+1.11%)
Apr 07, 2022	61.64	62.21	61.05	61.80	852,012	-0.10(-0.16%)
Apr 06, 2022	61.09	62.19	60.77	61.90	540,431	+0.75(+1.23%)
Apr 05, 2022	61.32	61.85	60.60	61.15	636,472	+0.15(+0.24%)
Apr 04, 2022	61.67	61.67	60.47	61.01	506,553	-0.75(-1.22%)

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.