Indicators

Agree Realty Corp (NY: ADC )

61.46 -0.13 (-0.21%)

Streaming Delayed Price Updated: 10:56 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.14	13.14	13.00	13.00	82,553	-0.12(-0.91%)
Apr 27, 2012	13.00	13.17	12.92	13.12	85,622	+0.11(+0.88%)
Apr 26, 2012	12.83	13.04	12.65	13.01	70,633	+0.20(+1.56%)
Apr 25, 2012	12.92	12.92	12.74	12.81	86,370	+0.03(+0.27%)
Apr 24, 2012	12.60	12.86	12.55	12.77	56,799	+0.17(+1.31%)
Apr 23, 2012	12.53	12.64	12.50	12.61	114,841	-0.06(-0.49%)
Apr 20, 2012	12.51	12.70	12.48	12.67	115,616	+0.20(+1.60%)
Apr 19, 2012	12.59	12.65	12.46	12.47	114,690	-0.13(-1.00%)
Apr 18, 2012	12.56	12.70	12.55	12.60	144,884	-0.02(-0.14%)
Apr 17, 2012	12.70	12.78	12.57	12.61	117,731	-0.03(-0.27%)
Apr 16, 2012	12.63	12.76	12.59	12.65	86,498	+0.03(+0.27%)
Apr 13, 2012	12.66	12.72	12.49	12.61	91,053	-0.06(-0.49%)
Apr 12, 2012	12.69	12.83	12.65	12.68	157,786	-0.02(-0.13%)
Apr 11, 2012	12.70	12.78	12.59	12.69	104,054	+0.07(+0.54%)
Apr 10, 2012	12.81	12.81	12.58	12.63	152,185	-0.16(-1.25%)
Apr 09, 2012	12.72	12.88	12.68	12.78	107,577	-0.10(-0.75%)
Apr 05, 2012	12.81	12.89	12.74	12.88	97,282	+0.02(+0.13%)
Apr 04, 2012	12.65	12.96	12.55	12.86	156,383	+0.07(+0.53%)
Apr 03, 2012	12.96	12.96	12.70	12.80	151,639	-0.19(-1.45%)

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.