Indicators

Agree Realty Corp (NY: ADC )

58.35 -0.85 (-1.44%)

Official Closing Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	64.49	64.50	62.24	62.36	664,668	-2.58(-3.97%)
Apr 28, 2022	64.41	65.03	63.66	64.94	467,373	+1.23(+1.94%)
Apr 27, 2022	64.47	64.69	63.68	63.70	670,792	-0.73(-1.14%)
Apr 26, 2022	64.77	65.10	64.18	64.44	555,462	-0.45(-0.69%)
Apr 25, 2022	65.88	66.18	63.65	64.88	740,184	-1.13(-1.71%)
Apr 22, 2022	65.42	66.25	65.41	66.01	879,460	+0.37(+0.56%)
Apr 21, 2022	66.19	66.19	65.51	65.64	684,426	-0.15(-0.22%)
Apr 20, 2022	65.45	66.06	64.63	65.79	844,393	+0.55(+0.84%)
Apr 19, 2022	64.48	65.26	64.48	65.24	550,657	+0.92(+1.44%)
Apr 18, 2022	63.73	64.45	63.73	64.32	751,577	+0.30(+0.47%)
Apr 14, 2022	63.86	64.14	63.60	64.02	588,126	+0.36(+0.56%)
Apr 13, 2022	63.39	64.02	63.38	63.66	810,284	+0.65(+1.03%)
Apr 12, 2022	62.98	63.16	62.48	63.01	818,600	+0.44(+0.70%)
Apr 11, 2022	62.62	62.83	62.35	62.57	563,471	+0.09(+0.15%)
Apr 08, 2022	61.79	62.61	61.50	62.48	811,664	+0.69(+1.11%)
Apr 07, 2022	61.63	62.19	61.04	61.79	852,160	-0.10(-0.16%)
Apr 06, 2022	61.08	62.18	60.76	61.89	540,525	+0.75(+1.23%)
Apr 05, 2022	61.31	61.84	60.59	61.14	636,583	+0.15(+0.24%)
Apr 04, 2022	61.66	61.66	60.46	61.00	506,641	-0.75(-1.22%)

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.