Indicators

Agree Realty Corp (NY: ADC )

61.44 +0.47 (+0.77%)

Official Closing Price Updated: 6:30 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	54.22	54.43	53.40	53.62	932,323	+0.04(+0.07%)
Sep 28, 2023	53.61	54.02	53.41	53.58	643,392	+0.18(+0.33%)
Sep 27, 2023	54.42	54.86	53.17	53.41	1,016,832	+0.08(+0.14%)
Sep 26, 2023	54.58	54.70	53.25	53.33	1,200,408	-1.59(-2.90%)
Sep 25, 2023	55.17	55.05	54.67	54.92	1,033,990	-0.11(-0.19%)
Sep 22, 2023	55.25	55.62	54.95	55.03	824,470	-0.19(-0.35%)
Sep 21, 2023	57.11	57.12	55.10	55.22	880,153	-1.53(-2.69%)
Sep 20, 2023	57.09	57.62	56.68	56.75	532,197	-0.02(-0.03%)
Sep 19, 2023	56.90	57.39	56.77	56.77	533,959	-0.23(-0.41%)
Sep 18, 2023	57.49	57.54	56.89	57.00	570,352	-0.47(-0.82%)
Sep 15, 2023	58.02	58.33	57.20	57.48	1,586,003	-0.59(-1.02%)
Sep 14, 2023	58.03	58.38	57.97	58.06	1,010,303	+0.36(+0.62%)
Sep 13, 2023	58.18	58.22	57.53	57.71	609,144	-0.39(-0.67%)
Sep 12, 2023	58.09	58.30	57.82	58.09	407,538	-0.15(-0.27%)
Sep 11, 2023	58.36	58.63	58.02	58.25	496,479	-0.09(-0.15%)
Sep 08, 2023	58.78	58.99	58.29	58.34	1,750,234	-0.23(-0.40%)
Sep 07, 2023	58.33	58.95	58.25	58.57	661,032	+0.28(+0.48%)
Sep 06, 2023	58.37	58.49	57.90	58.29	394,594	+0.13(+0.22%)
Sep 05, 2023	59.13	59.14	58.07	58.16	674,396	-1.18(-1.99%)

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.