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, 2019	60.24	61.11	60.24	60.63	284,281	+0.36(+0.59%)
Sep 27, 2019	60.92	61.27	59.78	60.27	226,473	-0.74(-1.21%)
Sep 26, 2019	60.30	61.31	60.30	61.01	365,018	+0.86(+1.43%)
Sep 25, 2019	59.82	60.57	59.76	60.15	290,312	+0.26(+0.44%)
Sep 24, 2019	60.48	60.61	59.76	59.88	303,071	-0.48(-0.79%)
Sep 23, 2019	60.33	60.84	60.33	60.36	289,399	+0.00(+0.00%)
Sep 20, 2019	60.15	60.70	59.94	60.36	1,200,970	+0.37(+0.62%)
Sep 19, 2019	60.31	60.67	59.99	59.99	266,656	+0.12(+0.21%)
Sep 18, 2019	60.40	60.51	59.53	59.87	253,131	-0.07(-0.11%)
Sep 17, 2019	59.41	60.32	59.41	59.93	220,874	+0.72(+1.22%)
Sep 16, 2019	58.63	59.44	58.48	59.21	228,611	+0.58(+0.98%)
Sep 13, 2019	59.15	59.73	58.07	58.63	260,842	-0.58(-0.97%)
Sep 12, 2019	59.64	59.91	59.10	59.21	365,005	+0.07(+0.11%)
Sep 11, 2019	58.71	59.26	58.34	59.14	389,023	+0.47(+0.80%)
Sep 10, 2019	59.80	60.05	58.66	58.67	459,767	-1.48(-2.46%)
Sep 09, 2019	61.13	61.21	60.13	60.15	232,350	-1.13(-1.84%)
Sep 06, 2019	61.33	61.71	61.08	61.28	244,669	+0.23(+0.38%)
Sep 05, 2019	62.25	62.69	61.05	61.05	737,656	-1.45(-2.32%)
Sep 04, 2019	61.74	62.53	61.62	62.50	250,187	+0.97(+1.58%)

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.