Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.85	16.85	16.51	16.57	36,293	-0.23(-1.35%)
Dec 28, 2006	16.75	16.88	16.58	16.80	23,642	+0.09(+0.55%)
Dec 27, 2006	16.37	16.71	16.30	16.71	38,989	+0.35(+2.15%)
Dec 26, 2006	16.41	16.55	16.16	16.36	37,123	-0.13(-0.76%)
Dec 22, 2006	16.56	16.56	16.35	16.48	47,078	-0.04(-0.26%)
Dec 21, 2006	16.47	16.58	16.34	16.52	29,035	+0.07(+0.44%)
Dec 20, 2006	16.38	16.45	16.29	16.45	46,041	-0.12(-0.70%)
Dec 19, 2006	16.51	16.57	16.40	16.57	47,700	+0.04(+0.26%)
Dec 18, 2006	16.64	16.78	16.52	16.52	59,314	-0.11(-0.67%)
Dec 15, 2006	16.70	16.77	16.61	16.64	127,132	-0.05(-0.29%)
Dec 14, 2006	16.62	16.78	16.62	16.68	60,766	+0.04(+0.26%)
Dec 13, 2006	16.64	16.68	16.58	16.64	71,758	+0.04(+0.26%)
Dec 12, 2006	16.82	16.82	16.42	16.60	90,838	-0.19(-1.12%)
Dec 11, 2006	16.78	16.83	16.71	16.78	16,176	+0.02(+0.14%)
Dec 08, 2006	16.81	16.88	16.71	16.76	28,620	-0.10(-0.57%)
Dec 07, 2006	16.64	17.01	16.64	16.86	46,248	+0.26(+1.57%)
Dec 06, 2006	16.53	16.73	16.44	16.60	42,308	+0.02(+0.12%)
Dec 05, 2006	16.51	16.67	16.51	16.58	146,419	+0.09(+0.56%)
Dec 04, 2006	16.30	16.49	16.29	16.49	96,852	+0.20(+1.24%)

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.