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 (%)
Nov 28, 2008	6.268	6.591	5.926	6.591	75,698	+0.11(+1.71%)
Nov 26, 2008	5.420	6.480	5.400	6.480	102,701	+0.91(+16.36%)
Nov 25, 2008	5.569	5.690	5.159	5.569	144,337	-0.08(-1.45%)
Nov 24, 2008	5.376	5.738	5.000	5.651	190,635	+0.15(+2.81%)
Nov 21, 2008	4.769	5.752	4.026	5.497	295,757	+0.93(+20.25%)
Nov 20, 2008	4.822	5.246	4.499	4.571	165,055	-0.40(-7.96%)
Nov 19, 2008	5.285	5.381	4.966	4.966	135,375	-0.34(-6.36%)
Nov 18, 2008	5.608	5.921	4.721	5.304	365,843	-0.29(-5.17%)
Nov 17, 2008	6.162	6.268	5.463	5.593	234,839	-0.62(-9.94%)
Nov 14, 2008	7.209	7.209	6.157	6.210	0	-1.06(-14.59%)
Nov 13, 2008	7.020	7.271	6.297	7.271	183,372	+0.27(+3.79%)
Nov 12, 2008	7.720	7.720	6.953	7.006	138,665	-0.72(-9.30%)
Nov 11, 2008	8.414	8.414	7.599	7.724	156,731	-0.81(-9.54%)
Nov 10, 2008	9.041	9.041	8.510	8.539	164,253	-0.56(-6.15%)
Nov 07, 2008	8.993	9.229	8.829	9.099	0	+0.01(+0.16%)
Nov 06, 2008	8.872	9.335	8.544	9.084	135,176	+0.21(+2.39%)
Nov 05, 2008	9.489	9.489	8.867	8.872	110,928	-0.80(-8.23%)
Nov 04, 2008	9.991	10.00	9.267	9.668	87,689	-0.08(-0.84%)

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.