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, 2018	36.85	36.97	36.52	36.55	243,256	-0.03(-0.09%)
Feb 27, 2018	36.77	37.21	36.57	36.58	300,632	-0.32(-0.86%)
Feb 26, 2018	37.18	37.25	36.55	36.90	390,157	-0.14(-0.38%)
Feb 23, 2018	35.81	37.20	35.04	37.04	369,598	+1.40(+3.94%)
Feb 22, 2018	35.12	35.63	35.02	35.63	241,922	+0.67(+1.91%)
Feb 21, 2018	35.69	35.93	34.96	34.96	145,319	-0.60(-1.68%)
Feb 20, 2018	35.91	36.25	35.48	35.56	238,032	-0.57(-1.57%)
Feb 16, 2018		36.13	36.13	36.13	0	+0.78(+2.20%)
Feb 15, 2018	34.86	35.44	34.86	35.35	250,181	+0.63(+1.81%)
Feb 14, 2018	35.06	35.18	34.43	34.72	197,544	-0.54(-1.54%)
Feb 13, 2018	35.17	35.54	34.79	35.27	123,950	+0.09(+0.26%)
Feb 12, 2018	35.22	35.27	33.94	35.17	259,628	+0.03(+0.09%)
Feb 09, 2018	34.51	35.55	34.31	35.14	327,578	+0.79(+2.30%)
Feb 08, 2018	35.24	35.44	34.32	34.35	240,271	-0.90(-2.55%)
Feb 07, 2018	35.22	35.41	35.22	35.25	158,318	-0.03(-0.09%)
Feb 06, 2018	35.22	35.91	34.51	35.28	225,386	-0.94(-2.59%)
Feb 05, 2018	36.56	36.79	35.83	36.22	189,682	-0.60(-1.62%)
Feb 02, 2018	36.88	37.17	36.25	36.82	318,570	-0.12(-0.34%)

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.