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 (%)
Sep 30, 2010	12.95	12.96	12.56	12.95	1,537	+0.13(+1.01%)
Sep 29, 2010	12.99	12.99	12.82	12.82	212,635	-0.25(-1.88%)
Sep 28, 2010	13.06	13.33	12.83	13.06	3,261	-0.13(-1.01%)
Sep 27, 2010	13.52	13.52	13.01	13.20	151,980	-0.25(-1.83%)
Sep 24, 2010	13.07	13.44	13.01	13.44	79,070	+0.49(+3.76%)
Sep 23, 2010	13.23	13.35	12.82	12.95	670	-0.30(-2.28%)
Sep 22, 2010	13.23	13.28	13.10	13.26	105,357	+0.02(+0.15%)
Sep 21, 2010	13.38	13.42	13.13	13.24	68,050	-0.09(-0.64%)
Sep 20, 2010	12.99	13.47	12.93	13.32	172,962	+0.43(+3.31%)
Sep 17, 2010	12.89	13.06	12.67	12.89	148,091	-0.14(-1.08%)
Sep 15, 2010	12.82	13.06	12.79	13.03	137,172	+0.19(+1.45%)
Sep 14, 2010	12.61	12.98	12.61	12.85	115,361	+0.24(+1.91%)
Sep 13, 2010	12.48	12.79	12.42	12.61	108,944	+0.21(+1.66%)
Sep 10, 2010	12.33	12.51	12.21	12.40	89,725	+0.08(+0.61%)
Sep 09, 2010	12.49	12.49	12.22	12.33	90,865	-0.02(-0.16%)
Sep 08, 2010	12.25	12.42	12.16	12.35	86,031	+0.12(+0.99%)
Sep 07, 2010	12.15	12.28	12.13	12.23	545	-0.05(-0.37%)
Sep 03, 2010	12.24	12.29	12.12	12.27	50,673	+0.15(+1.20%)
Sep 02, 2010	12.26	12.26	12.10	12.12	270	-0.10(-0.78%)

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.