Indicators

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.25	13.25	13.11	13.11	81,869	-0.12(-0.91%)
Apr 27, 2012	13.11	13.28	13.02	13.23	84,912	+0.12(+0.88%)
Apr 26, 2012	12.94	13.14	12.76	13.12	70,048	+0.20(+1.56%)
Apr 25, 2012	13.02	13.02	12.85	12.91	85,655	+0.03(+0.27%)
Apr 24, 2012	12.70	12.97	12.65	12.88	56,328	+0.17(+1.31%)
Apr 23, 2012	12.64	12.75	12.60	12.71	113,889	-0.06(-0.50%)
Apr 20, 2012	12.61	12.81	12.58	12.78	114,658	+0.20(+1.60%)
Apr 19, 2012	12.70	12.76	12.56	12.58	113,740	-0.13(-1.00%)
Apr 18, 2012	12.66	12.81	12.66	12.70	143,684	-0.02(-0.14%)
Apr 17, 2012	12.81	12.89	12.67	12.72	116,755	-0.03(-0.27%)
Apr 16, 2012	12.74	12.86	12.69	12.75	85,782	+0.03(+0.27%)
Apr 13, 2012	12.77	12.83	12.59	12.72	90,298	-0.06(-0.49%)
Apr 12, 2012	12.79	12.94	12.76	12.78	156,479	-0.02(-0.14%)
Apr 11, 2012	12.81	12.89	12.70	12.80	103,192	+0.07(+0.54%)
Apr 10, 2012	12.92	12.92	12.68	12.73	150,924	-0.16(-1.25%)
Apr 09, 2012	12.82	12.98	12.78	12.89	106,686	-0.10(-0.75%)
Apr 05, 2012	12.92	13.00	12.85	12.99	96,476	+0.02(+0.13%)
Apr 04, 2012	12.75	13.07	12.65	12.97	155,087	+0.07(+0.53%)
Apr 03, 2012	13.06	13.06	12.81	12.90	150,383	-0.19(-1.45%)

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.