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 (%)
Dec 29, 2023	62.28	62.41	61.83	61.89	762,452	-0.51(-0.82%)
Dec 28, 2023	61.64	62.41	61.64	62.40	622,716	+0.71(+1.16%)
Dec 27, 2023	61.65	61.84	61.46	61.69	975,432	-0.05(-0.08%)
Dec 26, 2023	61.45	61.93	61.28	61.73	598,096	+0.51(+0.83%)
Dec 22, 2023	61.29	61.74	61.03	61.22	672,783	+0.10(+0.16%)
Dec 21, 2023	61.07	61.26	60.37	61.13	719,017	+0.50(+0.82%)
Dec 20, 2023	60.66	61.53	60.63	60.63	1,069,872	-0.15(-0.24%)
Dec 19, 2023	60.08	61.00	60.08	60.77	1,232,438	+0.95(+1.59%)
Dec 18, 2023	60.42	60.63	59.62	59.82	1,043,958	-0.14(-0.23%)
Dec 15, 2023	60.46	61.12	59.75	59.96	3,295,003	-0.82(-1.35%)
Dec 14, 2023	61.69	61.93	60.71	60.78	994,783	+0.18(+0.29%)
Dec 13, 2023	58.07	60.79	57.95	60.61	1,181,571	+2.48(+4.26%)
Dec 12, 2023	58.08	58.46	57.69	58.13	741,882	+0.06(+0.10%)
Dec 11, 2023	57.32	58.33	57.07	58.07	987,715	+0.40(+0.70%)
Dec 08, 2023	59.11	59.32	57.59	57.67	1,252,033	-1.69(-2.85%)
Dec 07, 2023	59.47	59.72	59.19	59.36	444,056	-0.25(-0.43%)
Dec 06, 2023	59.96	60.56	59.45	59.62	834,205	-0.10(-0.16%)
Dec 05, 2023	60.06	60.32	59.52	59.72	1,079,819	-0.51(-0.85%)
Dec 04, 2023	58.77	60.33	58.77	60.23	1,297,499	+1.36(+2.31%)

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.