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 (%)
Apr 28, 2017	37.18	37.18	36.46	36.47	219,009	-0.78(-2.10%)
Apr 27, 2017	37.54	37.71	37.15	37.26	234,524	-0.36(-0.96%)
Apr 26, 2017	37.83	37.91	37.21	37.62	277,831	-0.29(-0.77%)
Apr 25, 2017	38.10	38.74	37.66	37.91	274,457	+0.28(+0.74%)
Apr 24, 2017	38.62	38.62	37.04	37.63	301,396	-0.80(-2.08%)
Apr 21, 2017	38.44	38.51	38.16	38.43	190,214	-0.02(-0.04%)
Apr 20, 2017	38.37	38.47	37.97	38.44	185,804	+0.12(+0.31%)
Apr 19, 2017	38.07	38.37	37.97	38.32	308,407	+0.20(+0.51%)
Apr 18, 2017	38.16	38.25	38.02	38.13	168,940	+0.04(+0.10%)
Apr 17, 2017	37.84	38.26	37.84	38.09	177,264	+0.38(+1.02%)
Apr 13, 2017	37.40	37.81	37.38	37.71	153,582	+0.26(+0.68%)
Apr 12, 2017	37.36	37.49	37.21	37.45	225,485	+0.01(+0.02%)
Apr 11, 2017	36.80	37.53	36.80	37.44	206,272	+0.65(+1.78%)
Apr 10, 2017	36.62	36.89	36.52	36.79	70,984	+0.20(+0.56%)
Apr 07, 2017	36.56	36.73	36.37	36.59	112,066	+0.11(+0.29%)
Apr 06, 2017	35.93	36.60	35.93	36.48	196,467	+0.53(+1.49%)
Apr 05, 2017	36.28	36.31	35.83	35.95	269,660	-0.24(-0.67%)
Apr 04, 2017	36.00	36.53	35.98	36.19	225,060	+0.21(+0.59%)

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.