Indicators

Agree Realty Corp (NY: ADC )

58.35 -0.85 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	73.03	74.01	72.79	73.79	470,043	+0.55(+0.75%)
Jul 28, 2022	72.11	73.27	71.83	73.25	506,071	+1.68(+2.35%)
Jul 27, 2022	71.17	71.66	70.75	71.57	454,616	+0.49(+0.69%)
Jul 26, 2022	71.18	71.68	71.02	71.08	544,449	-0.27(-0.38%)
Jul 25, 2022	70.61	71.42	70.26	71.34	666,279	+0.88(+1.25%)
Jul 22, 2022	70.35	70.64	69.84	70.47	599,476	+0.55(+0.79%)
Jul 21, 2022	70.25	70.39	69.61	69.91	519,709	-0.53(-0.75%)
Jul 20, 2022	70.64	71.10	69.62	70.44	1,138,406	-0.06(-0.08%)
Jul 19, 2022	69.57	70.52	69.23	70.49	739,746	+1.41(+2.05%)
Jul 18, 2022	69.32	69.51	68.59	69.08	649,286	-0.05(-0.07%)
Jul 15, 2022	68.81	69.29	68.05	69.12	928,390	+1.24(+1.82%)
Jul 14, 2022	65.67	68.00	65.36	67.89	536,439	+1.28(+1.92%)
Jul 13, 2022	66.88	67.50	66.59	66.61	576,843	-1.12(-1.65%)
Jul 12, 2022	68.05	68.61	67.05	67.73	713,594	-0.40(-0.58%)
Jul 11, 2022	67.87	68.30	67.41	68.13	1,127,792	+0.32(+0.48%)
Jul 08, 2022	67.35	68.00	67.17	67.80	604,918	+0.56(+0.84%)
Jul 07, 2022	67.90	67.92	66.97	67.24	798,340	-0.34(-0.51%)
Jul 06, 2022	67.23	68.04	67.23	67.58	1,303,726	+0.38(+0.56%)
Jul 05, 2022	67.74	67.74	66.22	67.20	775,451	-0.77(-1.13%)

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.