Indicators

Agree Realty Corp (NY: ADC )

60.26 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2020	56.33	57.01	55.91	56.69	699,349	+0.02(+0.03%)
Nov 27, 2020	57.65	57.76	55.65	56.67	242,268	-1.00(-1.73%)
Nov 25, 2020	56.97	57.70	56.23	57.67	882,698	+0.53(+0.93%)
Nov 24, 2020	55.97	57.37	55.94	57.13	840,661	+1.73(+3.12%)
Nov 23, 2020	56.34	56.68	55.36	55.41	1,219,885	-0.61(-1.09%)
Nov 20, 2020	55.54	56.31	55.02	56.02	399,091	+0.20(+0.35%)
Nov 19, 2020	55.23	55.85	54.68	55.82	408,086	+0.45(+0.81%)
Nov 18, 2020	57.44	58.04	55.36	55.37	560,948	-1.98(-3.45%)
Nov 17, 2020	58.44	58.44	57.23	57.35	536,947	-1.66(-2.81%)
Nov 16, 2020	59.15	59.45	57.93	59.01	830,093	+1.27(+2.21%)
Nov 13, 2020	56.71	57.98	56.58	57.74	305,741	+1.39(+2.47%)
Nov 12, 2020	56.76	56.90	55.81	56.34	420,398	-0.89(-1.56%)
Nov 11, 2020	57.40	57.40	55.81	57.24	446,711	+0.13(+0.23%)
Nov 10, 2020	54.68	57.22	54.35	57.11	905,265	+2.50(+4.58%)
Nov 09, 2020	57.73	59.76	54.24	54.61	1,250,480	+0.33(+0.60%)
Nov 06, 2020	54.77	55.31	54.09	54.28	308,531	-0.28(-0.52%)
Nov 05, 2020	54.95	55.58	54.28	54.56	330,402	-0.46(-0.83%)
Nov 04, 2020	54.80	55.55	54.19	55.02	481,937	-0.33(-0.59%)
Nov 03, 2020	55.57	55.68	54.05	55.35	470,026	+0.39(+0.70%)

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.