Indicators

Agree Realty Corp (NY: ADC )

60.26 +1.38 (+2.34%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.00	14.24	13.99	14.24	23,232	+0.20(+1.41%)
Jan 29, 2004	14.00	14.15	13.93	14.04	45,427	+0.06(+0.45%)
Jan 28, 2004	13.81	14.04	13.79	13.98	52,272	+0.19(+1.40%)
Jan 27, 2004	13.79	13.84	13.74	13.79	97,906	+0.03(+0.21%)
Jan 26, 2004	13.76	13.79	13.72	13.76	70,525	-0.00(-0.03%)
Jan 23, 2004	13.74	13.76	13.73	13.76	53,931	+0.02(+0.18%)
Jan 22, 2004	13.73	13.74	13.69	13.74	42,937	+0.01(+0.07%)
Jan 21, 2004	13.60	13.74	13.52	13.73	45,012	+0.08(+0.57%)
Jan 20, 2004	13.61	13.68	13.57	13.65	54,968	+0.04(+0.28%)
Jan 16, 2004	13.73	13.73	13.61	13.61	21,157	-0.11(-0.81%)
Jan 15, 2004	13.65	13.74	13.65	13.73	51,027	+0.07(+0.53%)
Jan 14, 2004	13.62	13.69	13.57	13.65	33,396	+0.06(+0.46%)
Jan 13, 2004	13.48	13.60	13.46	13.59	32,151	+0.15(+1.15%)
Jan 12, 2004	13.40	13.55	13.37	13.44	22,817	+0.01(+0.07%)
Jan 09, 2004	13.34	13.46	13.33	13.43	26,343	+0.07(+0.51%)
Jan 08, 2004	13.47	13.47	13.36	13.36	21,987	-0.14(-1.04%)
Jan 07, 2004	13.60	13.63	13.55	13.50	31,529	-0.02(-0.18%)
Jan 06, 2004	13.33	13.56	13.33	13.52	53,101	+0.18(+1.37%)
Jan 05, 2004	13.57	13.57	13.30	13.34	70,733	-0.26(-1.88%)

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.