Indicators

Agree Realty Corp (NY: ADC )

60.53 +0.17 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.45	14.55	14.43	14.49	29,539	+0.09(+0.64%)
Feb 26, 2004	14.38	14.40	14.04	14.40	84,693	+0.07(+0.51%)
Feb 25, 2004	14.63	14.67	14.31	14.33	46,064	-0.43(-2.89%)
Feb 24, 2004	14.73	14.77	14.47	14.76	53,914	-0.02(-0.13%)
Feb 23, 2004	14.72	14.84	14.72	14.77	33,670	+0.00(+0.00%)
Feb 20, 2004	14.79	14.80	14.75	14.77	5,164	+0.00(+0.00%)
Feb 19, 2004	14.76	14.84	14.76	14.77	27,886	+0.02(+0.13%)
Feb 18, 2004	14.74	14.76	14.67	14.76	17,764	+0.01(+0.10%)
Feb 17, 2004	14.81	14.93	14.70	14.74	26,647	-0.05(-0.33%)
Feb 13, 2004	14.78	14.89	14.78	14.79	17,145	+0.03(+0.23%)
Feb 12, 2004	14.89	14.89	14.72	14.76	18,797	-0.13(-0.88%)
Feb 11, 2004	14.67	14.89	14.67	14.89	27,473	+0.23(+1.59%)
Feb 10, 2004	14.57	14.70	14.53	14.65	22,929	+0.11(+0.77%)
Feb 09, 2004	14.50	14.55	14.49	14.54	24,788	+0.07(+0.50%)
Feb 06, 2004	14.50	14.62	14.44	14.47	49,576	-0.10(-0.70%)
Feb 05, 2004	14.57	14.58	14.50	14.57	37,388	-0.01(-0.10%)
Feb 04, 2004	14.64	14.64	14.56	14.59	41,933	-0.11(-0.72%)
Feb 03, 2004	14.31	14.74	14.31	14.69	82,214	+0.36(+2.53%)

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.