Indicators

Agree Realty Corp (NY: ADC )

58.35 UNCHANGED

Streaming Delayed 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 30, 2012	13.19	13.19	13.06	13.06	82,210	-0.12(-0.91%)
Apr 27, 2012	13.06	13.23	12.97	13.18	85,266	+0.11(+0.88%)
Apr 26, 2012	12.88	13.09	12.71	13.06	70,340	+0.20(+1.56%)
Apr 25, 2012	12.97	12.97	12.80	12.86	86,012	+0.03(+0.27%)
Apr 24, 2012	12.65	12.91	12.60	12.83	56,563	+0.17(+1.31%)
Apr 23, 2012	12.59	12.69	12.55	12.66	114,364	-0.06(-0.50%)
Apr 20, 2012	12.56	12.75	12.53	12.72	115,136	+0.20(+1.60%)
Apr 19, 2012	12.64	12.71	12.51	12.52	114,214	-0.13(-1.00%)
Apr 18, 2012	12.61	12.75	12.60	12.65	144,283	-0.02(-0.14%)
Apr 17, 2012	12.76	12.84	12.62	12.67	117,242	-0.03(-0.27%)
Apr 16, 2012	12.68	12.81	12.64	12.70	86,140	+0.03(+0.27%)
Apr 13, 2012	12.72	12.78	12.54	12.67	90,675	-0.06(-0.49%)
Apr 12, 2012	12.74	12.88	12.71	12.73	157,131	-0.02(-0.13%)
Apr 11, 2012	12.75	12.84	12.64	12.75	103,622	+0.07(+0.54%)
Apr 10, 2012	12.87	12.87	12.63	12.68	151,554	-0.16(-1.25%)
Apr 09, 2012	12.77	12.93	12.73	12.84	107,131	-0.10(-0.75%)
Apr 05, 2012	12.87	12.95	12.79	12.94	96,878	+0.02(+0.13%)
Apr 04, 2012	12.70	13.02	12.60	12.92	155,734	+0.07(+0.53%)
Apr 03, 2012	13.01	13.01	12.75	12.85	151,010	-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.