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 (%)
Nov 30, 2020	56.57	57.24	56.15	56.92	696,448	+0.02(+0.03%)
Nov 27, 2020	57.89	58.00	55.88	56.91	241,263	-1.00(-1.73%)
Nov 25, 2020	57.21	57.94	56.47	57.91	879,036	+0.54(+0.93%)
Nov 24, 2020	56.21	57.61	56.18	57.37	837,174	+1.74(+3.12%)
Nov 23, 2020	56.58	56.91	55.59	55.64	1,214,824	-0.61(-1.09%)
Nov 20, 2020	55.77	56.55	55.25	56.25	397,436	+0.20(+0.35%)
Nov 19, 2020	55.46	56.09	54.91	56.05	406,393	+0.45(+0.81%)
Nov 18, 2020	57.68	58.28	55.59	55.60	558,621	-1.99(-3.45%)
Nov 17, 2020	58.69	58.69	57.47	57.59	534,719	-1.67(-2.81%)
Nov 16, 2020	59.39	59.70	58.17	59.26	826,649	+1.28(+2.20%)
Nov 13, 2020	56.95	58.22	56.81	57.98	304,473	+1.40(+2.47%)
Nov 12, 2020	57.00	57.14	56.04	56.58	418,654	-0.90(-1.56%)
Nov 11, 2020	57.64	57.64	56.04	57.48	444,858	+0.13(+0.23%)
Nov 10, 2020	54.91	57.46	54.57	57.35	901,509	+2.51(+4.58%)
Nov 09, 2020	57.97	60.01	54.46	54.83	1,245,292	+0.33(+0.60%)
Nov 06, 2020	55.00	55.54	54.31	54.50	307,251	-0.29(-0.52%)
Nov 05, 2020	55.18	55.81	54.50	54.79	329,031	-0.46(-0.83%)
Nov 04, 2020	55.03	55.78	54.42	55.25	479,937	-0.33(-0.59%)
Nov 03, 2020	55.80	55.91	54.27	55.58	468,076	+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.