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 29, 2019	61.84	62.41	61.84	61.97	129,849	+0.13(+0.21%)
Nov 27, 2019	61.59	61.92	61.44	61.83	454,233	+0.30(+0.48%)
Nov 26, 2019	61.01	61.77	61.01	61.54	727,944	+0.50(+0.81%)
Nov 25, 2019	61.11	61.59	60.79	61.04	542,958	+0.04(+0.07%)
Nov 22, 2019	61.61	61.87	60.74	61.00	165,208	-0.47(-0.77%)
Nov 21, 2019	62.26	62.26	61.44	61.47	244,517	-0.89(-1.44%)
Nov 20, 2019	62.18	62.63	61.87	62.36	271,452	+0.08(+0.13%)
Nov 19, 2019	62.19	62.52	61.90	62.28	296,825	+0.22(+0.35%)
Nov 18, 2019	61.88	62.72	61.88	62.07	338,247	+0.18(+0.29%)
Nov 15, 2019	61.76	62.09	61.35	61.88	820,250	+0.19(+0.31%)
Nov 14, 2019	61.60	62.12	61.57	61.69	384,824	+0.24(+0.39%)
Nov 13, 2019	61.10	61.83	61.10	61.45	738,132	+0.43(+0.71%)
Nov 12, 2019	61.71	61.97	60.79	61.02	500,831	-0.58(-0.94%)
Nov 11, 2019	61.61	62.14	61.44	61.60	481,701	-0.14(-0.23%)
Nov 08, 2019	62.24	62.36	61.74	61.74	306,402	-0.51(-0.81%)
Nov 07, 2019	62.60	62.70	61.84	62.25	348,937	-0.44(-0.70%)
Nov 06, 2019	62.94	62.96	62.50	62.69	224,762	+0.02(+0.03%)
Nov 05, 2019	63.90	63.91	62.38	62.67	261,781	-1.38(-2.15%)
Nov 04, 2019	64.86	64.86	63.74	64.05	323,657	-0.85(-1.32%)

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.