Indicators

Agree Realty Corp (NY: ADC )

61.86 +0.27 (+0.44%)

Streaming Delayed Price Updated: 1:39 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.504	9.639	9.446	9.446	80,626	+0.01(+0.15%)
Jan 28, 2010	9.740	9.817	9.417	9.431	80,870	-0.26(-2.64%)
Jan 27, 2010	10.30	10.32	9.303	9.687	197,595	-0.70(-6.77%)
Jan 26, 2010	11.10	11.12	10.38	10.39	93,735	-0.73(-6.55%)
Jan 25, 2010	11.13	11.22	11.08	11.12	19,806	+0.05(+0.48%)
Jan 22, 2010	11.23	11.30	11.03	11.07	47,943	-0.14(-1.29%)
Jan 21, 2010	11.39	11.39	11.12	11.21	105,737	-0.16(-1.40%)
Jan 20, 2010	11.37	11.49	11.29	11.37	64,725	-0.08(-0.67%)
Jan 19, 2010	11.17	11.49	11.17	11.45	46,439	+0.28(+2.50%)
Jan 15, 2010	11.39	11.17	11.17	11.17	74,246	-0.17(-1.49%)
Jan 14, 2010	11.32	11.42	11.29	11.34	17,956	+0.00(+0.04%)
Jan 13, 2010	11.17	11.37	11.09	11.33	37,237	+0.15(+1.34%)
Jan 12, 2010	11.09	11.22	11.09	11.18	29,756	+0.02(+0.22%)
Jan 11, 2010	11.18	11.30	11.12	11.16	39,945	+0.00(+0.04%)
Jan 08, 2010	11.27	11.27	11.09	11.15	32,150	-0.11(-0.98%)
Jan 07, 2010	11.17	11.38	11.12	11.26	37,231	+0.05(+0.43%)
Jan 06, 2010	11.33	11.33	11.16	11.22	35,688	-0.15(-1.32%)
Jan 05, 2010	11.47	11.59	11.36	11.36	40,406	-0.08(-0.67%)

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.