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, 2017	34.44	35.19	34.44	34.92	277,840	+0.42(+1.23%)
Jan 30, 2017	34.38	34.71	34.06	34.49	265,089	+0.03(+0.09%)
Jan 27, 2017	34.83	34.83	34.17	34.46	290,722	-0.23(-0.67%)
Jan 26, 2017	34.48	34.72	34.31	34.70	306,702	+0.01(+0.04%)
Jan 25, 2017	34.93	35.07	34.51	34.68	303,993	-0.26(-0.75%)
Jan 24, 2017	34.66	35.02	34.66	34.94	201,450	+0.18(+0.51%)
Jan 23, 2017	34.24	34.81	34.20	34.76	139,977	+0.52(+1.52%)
Jan 20, 2017	33.58	34.27	33.47	34.24	227,281	+0.57(+1.68%)
Jan 19, 2017	34.17	34.24	33.61	33.68	197,646	-0.71(-2.08%)
Jan 18, 2017	34.26	34.70	34.16	34.39	370,669	+0.04(+0.13%)
Jan 17, 2017	34.14	34.61	34.01	34.35	229,078	+0.25(+0.74%)
Jan 13, 2017		34.09	34.09	34.09	0	-0.09(-0.26%)
Jan 12, 2017	34.29	34.29	33.67	34.18	226,123	+0.07(+0.22%)
Jan 11, 2017	34.06	34.33	33.69	34.11	182,416	+0.07(+0.22%)
Jan 10, 2017	34.10	34.39	33.80	34.03	452,677	-0.16(-0.48%)
Jan 09, 2017	34.61	34.83	34.19	34.20	257,256	-0.36(-1.03%)
Jan 06, 2017	34.63	35.12	34.46	34.55	298,129	-0.49(-1.40%)
Jan 05, 2017	33.88	35.16	33.32	35.05	362,001	-0.13(-0.38%)
Jan 04, 2017	34.58	35.31	34.49	35.18	257,090	+0.77(+2.25%)

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.