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 29, 2017	37.95	38.13	37.59	37.71	166,554	-0.23(-0.61%)
Sep 28, 2017	37.42	37.96	37.24	37.94	157,828	+0.45(+1.20%)
Sep 27, 2017	37.66	37.66	35.38	37.49	319,292	-0.36(-0.94%)
Sep 26, 2017	38.05	38.14	37.83	37.85	142,131	-0.14(-0.36%)
Sep 25, 2017	37.73	38.28	37.55	37.98	167,056	+0.17(+0.46%)
Sep 22, 2017	38.15	38.34	37.75	37.81	126,551	-0.27(-0.70%)
Sep 21, 2017	38.16	38.50	38.06	38.07	232,929	-0.12(-0.32%)
Sep 20, 2017	38.59	38.71	37.98	38.20	200,254	-0.41(-1.06%)
Sep 19, 2017	38.75	38.94	38.45	38.61	173,767	-0.13(-0.33%)
Sep 18, 2017	38.79	38.99	38.68	38.74	349,322	-0.06(-0.16%)
Sep 15, 2017	38.80	38.84	38.24	38.80	564,097	+0.10(+0.26%)
Sep 14, 2017	38.02	38.76	38.01	38.70	177,603	+0.56(+1.48%)
Sep 13, 2017	38.19	38.36	38.01	38.14	146,231	-0.05(-0.12%)
Sep 12, 2017	38.36	38.53	38.12	38.18	378,642	-0.29(-0.75%)
Sep 11, 2017	38.36	38.67	38.24	38.47	168,193	+0.07(+0.18%)
Sep 08, 2017	38.24	38.51	38.13	38.40	213,991	+0.02(+0.04%)
Sep 07, 2017	38.33	38.47	38.11	38.39	144,930	+0.27(+0.70%)
Sep 06, 2017	38.24	38.52	38.08	38.12	186,971	-0.08(-0.22%)
Sep 05, 2017	38.33	38.64	38.11	38.20	195,291	-0.02(-0.04%)

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.