Indicators

Agree Realty Corp (NY: ADC )

61.12 -0.83 (-1.34%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.78	13.78	13.50	13.66	118,090	-0.12(-0.85%)
Dec 29, 2011	13.65	13.85	13.62	13.78	69,721	+0.22(+1.61%)
Dec 28, 2011	13.62	13.76	13.53	13.56	72,599	-0.16(-1.18%)
Dec 27, 2011	13.79	13.89	13.64	13.72	40,134	-0.17(-1.25%)
Dec 23, 2011	14.01	14.01	13.80	13.90	43,914	-0.13(-0.96%)
Dec 21, 2011	13.84	14.07	13.73	14.03	93,422	+0.17(+1.25%)
Dec 20, 2011	13.60	13.87	13.58	13.86	81,448	+0.38(+2.83%)
Dec 19, 2011	13.74	13.95	13.41	13.48	106,514	-0.21(-1.52%)
Dec 16, 2011	13.62	13.83	13.51	13.68	159,070	+0.11(+0.78%)
Dec 15, 2011	13.73	13.85	13.50	13.58	87,771	-0.08(-0.57%)
Dec 14, 2011	13.26	13.66	13.26	13.65	117,969	+0.36(+2.69%)
Dec 13, 2011	13.46	13.66	13.23	13.30	69,577	-0.09(-0.66%)
Dec 12, 2011	13.40	13.51	13.18	13.38	84,846	-0.12(-0.90%)
Dec 09, 2011	13.30	13.66	13.20	13.51	58,639	+0.27(+2.04%)
Dec 08, 2011	13.47	13.47	13.20	13.24	41,451	-0.31(-2.32%)
Dec 07, 2011	13.56	13.69	13.16	13.55	85,152	-0.03(-0.20%)
Dec 06, 2011	13.45	13.69	13.31	13.58	51,624	+0.13(+0.94%)
Dec 05, 2011	13.43	13.54	13.35	13.45	80,594	+0.12(+0.91%)
Dec 02, 2011	13.27	13.37	13.13	13.33	41,067	+0.17(+1.26%)

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.