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, 2006	15.37	15.31	14.98	15.05	292,009	-0.32(-2.10%)
Feb 27, 2006	15.26	15.46	15.12	15.37	80,883	+0.05(+0.35%)
Feb 24, 2006	15.31	15.38	15.26	15.32	34,427	-0.07(-0.44%)
Feb 23, 2006	15.38	15.55	15.36	15.39	83,579	+0.03(+0.19%)
Feb 22, 2006	15.04	15.55	15.00	15.36	71,758	+0.41(+2.74%)
Feb 21, 2006	14.94	15.07	14.92	14.95	242,235	+0.05(+0.32%)
Feb 17, 2006	15.02	15.03	14.74	14.90	77,150	-0.12(-0.77%)
Feb 16, 2006	14.84	15.02	14.84	15.02	150,567	+0.23(+1.53%)
Feb 15, 2006	14.92	14.93	14.66	14.79	58,070	-0.13(-0.84%)
Feb 14, 2006	14.49	14.92	14.47	14.91	80,053	+0.37(+2.55%)
Feb 13, 2006	14.47	14.68	14.45	14.54	36,501	+0.00(+0.03%)
Feb 10, 2006	14.49	14.59	14.43	14.54	31,731	+0.08(+0.57%)
Feb 09, 2006	14.37	14.47	14.37	14.46	100,585	-0.03(-0.23%)
Feb 08, 2006	14.42	14.54	14.32	14.49	36,501	+0.05(+0.33%)
Feb 07, 2006	14.42	14.47	14.34	14.44	78,187	-0.02(-0.13%)
Feb 06, 2006	14.27	14.47	14.22	14.46	97,267	+0.12(+0.81%)
Feb 03, 2006	14.37	14.46	14.32	14.34	64,914	-0.03(-0.24%)
Feb 02, 2006	14.44	14.44	14.18	14.38	43,967	-0.06(-0.40%)

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.