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 (%)
Jan 31, 2011	12.35	12.36	12.13	12.15	162,679	-0.13(-1.06%)
Jan 28, 2011	12.73	12.78	12.20	12.28	197,092	-0.35(-2.77%)
Jan 27, 2011	12.67	12.77	12.60	12.63	64,361	+0.02(+0.12%)
Jan 26, 2011	12.63	12.91	12.55	12.62	100,818	+0.04(+0.33%)
Jan 25, 2011	12.34	12.62	12.34	12.58	64,647	+0.12(+0.92%)
Jan 24, 2011	12.37	12.68	12.27	12.46	142,049	+0.16(+1.27%)
Jan 21, 2011	12.32	12.40	12.19	12.31	68,795	+0.05(+0.43%)
Jan 20, 2011	12.26	12.48	12.20	12.25	65,816	-0.09(-0.72%)
Jan 19, 2011	12.32	12.39	12.14	12.34	183,255	-0.10(-0.84%)
Jan 18, 2011	12.58	12.66	12.31	12.45	172,784	-0.13(-1.00%)
Jan 14, 2011	12.21	12.74	12.15	12.57	226,254	+0.40(+3.26%)
Jan 13, 2011	12.52	12.52	12.14	12.17	263,793	-0.20(-1.61%)
Jan 12, 2011	12.46	12.54	12.23	12.37	183,967	+0.02(+0.13%)
Jan 11, 2011	12.38	12.44	12.28	12.36	223,509	+0.05(+0.42%)
Jan 10, 2011	12.19	12.50	12.05	12.31	226,298	+0.13(+1.03%)
Jan 07, 2011	11.74	12.28	11.68	12.18	483,352	+0.65(+5.62%)
Jan 06, 2011	12.00	12.02	11.27	11.53	607,492	-0.54(-4.50%)
Jan 05, 2011	12.60	12.66	11.87	12.08	669,286	-0.61(-4.78%)
Jan 04, 2011	13.65	13.71	12.45	12.68	921,812	-0.93(-6.84%)

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.