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 (%)
Feb 28, 2007	16.06	16.51	15.91	16.31	64,303	+0.18(+1.11%)
Feb 27, 2007	16.25	16.26	15.91	16.14	117,197	-0.19(-1.15%)
Feb 26, 2007	16.69	16.76	16.21	16.32	46,464	-0.37(-2.20%)
Feb 23, 2007	16.87	16.87	16.69	16.69	56,835	-0.20(-1.17%)
Feb 22, 2007	16.53	16.89	16.53	16.89	71,770	+0.31(+1.86%)
Feb 21, 2007	16.74	16.74	16.51	16.58	24,684	-0.37(-2.16%)
Feb 20, 2007	16.55	17.10	16.49	16.95	66,584	+0.38(+2.30%)
Feb 16, 2007	16.87	16.88	16.49	16.56	53,724	-0.29(-1.72%)
Feb 15, 2007	16.67	16.92	16.67	16.85	56,005	+0.20(+1.19%)
Feb 14, 2007	16.89	17.05	16.59	16.66	48,538	-0.19(-1.12%)
Feb 13, 2007	16.58	16.84	16.58	16.84	11,201	+0.22(+1.31%)
Feb 12, 2007	16.90	16.90	16.58	16.63	31,321	-0.30(-1.77%)
Feb 09, 2007	16.87	17.01	16.74	16.93	76,748	+0.03(+0.17%)
Feb 08, 2007	17.01	17.03	16.85	16.90	50,820	-0.14(-0.82%)
Feb 07, 2007	16.82	17.06	16.71	17.04	37,752	+0.19(+1.14%)
Feb 06, 2007	16.47	16.84	16.47	16.84	63,058	+0.40(+2.40%)
Feb 05, 2007	16.78	16.80	16.39	16.45	74,882	-0.32(-1.93%)
Feb 02, 2007	16.87	16.92	16.77	16.77	13,068	-0.11(-0.63%)

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.