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, 2012	14.06	14.18	13.88	13.99	179,312	-0.02(-0.12%)
Jan 30, 2012	13.78	14.04	13.78	14.00	62,600	+0.15(+1.05%)
Jan 27, 2012	13.87	13.92	13.73	13.86	120,690	-0.02(-0.16%)
Jan 26, 2012	13.92	13.96	13.88	13.88	118,763	-0.06(-0.44%)
Jan 25, 2012	13.97	14.09	13.92	13.94	186,535	-0.03(-0.20%)
Jan 24, 2012	14.18	14.31	13.89	13.97	590,806	-0.52(-3.60%)
Jan 23, 2012	14.42	14.51	14.06	14.49	99,006	+0.11(+0.78%)
Jan 20, 2012	14.01	14.39	14.01	14.38	100,976	+0.31(+2.19%)
Jan 19, 2012	14.19	14.38	13.96	14.07	125,291	-0.15(-1.02%)
Jan 18, 2012	13.77	14.23	13.59	14.22	117,042	+0.39(+2.84%)
Jan 17, 2012	13.86	13.97	13.72	13.82	57,508	-0.01(-0.04%)
Jan 13, 2012	13.58	13.86	13.58	13.83	44,203	+0.09(+0.65%)
Jan 12, 2012	14.00	14.00	13.73	13.74	102,265	-0.22(-1.57%)
Jan 11, 2012	13.74	14.00	13.57	13.96	46,193	+0.16(+1.18%)
Jan 10, 2012	13.85	13.85	13.57	13.79	126,979	+0.02(+0.16%)
Jan 09, 2012	13.68	13.82	13.64	13.77	55,777	+0.07(+0.53%)
Jan 06, 2012	13.90	13.90	13.70	13.70	81,316	-0.22(-1.61%)
Jan 05, 2012	13.73	14.01	13.63	13.92	54,817	+0.18(+1.30%)

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.