Indicators

Agree Realty Corp (NY: ADC )

58.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	67.67	68.38	67.19	67.19	1,569,582	-0.55(-0.81%)
Feb 27, 2023	68.59	68.68	67.26	67.74	657,383	-0.23(-0.34%)
Feb 24, 2023	68.81	69.06	67.67	67.97	556,003	-1.35(-1.95%)
Feb 23, 2023	69.38	69.76	69.02	69.32	560,034	+0.22(+0.31%)
Feb 22, 2023	69.78	70.27	68.80	69.10	749,291	-0.51(-0.73%)
Feb 21, 2023	70.56	70.92	69.36	69.61	844,178	-1.15(-1.63%)
Feb 17, 2023	70.85	70.96	69.95	70.77	948,696	+0.21(+0.30%)
Feb 16, 2023	69.17	71.04	68.94	70.56	719,226	+0.66(+0.95%)
Feb 15, 2023	69.07	70.01	68.32	69.89	842,828	+1.99(+2.93%)
Feb 14, 2023	68.93	68.95	67.80	67.91	983,764	-1.09(-1.58%)
Feb 13, 2023	68.86	69.22	68.65	69.00	902,015	+0.24(+0.34%)
Feb 10, 2023	67.81	69.09	67.71	68.76	812,487	+0.83(+1.23%)
Feb 09, 2023	69.54	69.74	67.82	67.93	998,989	-1.42(-2.05%)
Feb 08, 2023	69.72	69.97	69.12	69.35	1,111,308	-0.39(-0.56%)
Feb 07, 2023	69.70	70.16	69.20	69.73	972,666	-0.47(-0.67%)
Feb 06, 2023	69.87	70.32	69.19	70.21	1,227,543	+0.13(+0.19%)
Feb 03, 2023	70.48	70.48	68.88	70.07	19,319,746	-0.61(-0.86%)
Feb 02, 2023	70.37	71.63	70.07	70.68	1,718,566	+0.31(+0.44%)

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.