Skip to main content

Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 62.30 63.21 61.45 62.86 1,728,320 +0.48(+0.77%)
May 27, 2022 62.19 62.80 61.79 62.38 1,614,702 +0.83(+1.34%)
May 26, 2022 61.58 62.23 61.41 61.55 3,645,790 -2.31(-3.62%)
May 25, 2022 63.03 64.19 62.89 63.86 592,515 +0.54(+0.85%)
May 24, 2022 61.64 63.37 61.10 63.32 1,236,983 +1.70(+2.76%)
May 23, 2022 61.81 62.14 61.02 61.62 640,716 +0.15(+0.25%)
May 20, 2022 61.52 61.67 60.90 61.47 923,732 +0.41(+0.66%)
May 19, 2022 60.97 61.64 60.57 61.06 873,915 -0.09(-0.15%)
May 18, 2022 61.72 62.22 60.71 61.15 715,664 -0.90(-1.45%)
May 17, 2022 62.32 62.35 61.62 62.05 596,779 +0.20(+0.32%)
May 16, 2022 61.50 62.19 61.50 61.86 957,981 +0.29(+0.47%)
May 13, 2022 61.07 61.73 60.73 61.57 980,117 +1.02(+1.68%)
May 12, 2022 60.32 60.60 59.21 60.55 1,014,913 +0.71(+1.19%)
May 11, 2022 59.31 60.43 59.15 59.84 984,283 +0.57(+0.96%)
May 10, 2022 60.95 60.97 57.99 59.27 1,175,361 -1.04(-1.72%)
May 09, 2022 60.34 61.09 59.83 60.31 924,998 -0.54(-0.89%)
May 06, 2022 60.79 61.27 59.95 60.85 572,709 -0.39(-0.63%)
May 05, 2022 62.05 62.31 60.57 61.24 665,528 -0.93(-1.49%)
May 04, 2022 60.73 62.27 60.73 62.16 836,842 +1.38(+2.27%)
May 03, 2022 59.66 61.15 59.39 60.79 937,946 +1.21(+2.03%)
May 02, 2022 61.20 61.57 58.42 59.58 764,283 -1.58(-2.58%)
Apr 29, 2022 63.24 63.25 61.04 61.15 677,755 -2.53(-3.97%)
Apr 28, 2022 63.16 63.77 62.43 63.68 476,575 +1.21(+1.94%)
Apr 27, 2022 63.23 63.44 62.45 62.47 683,999 -0.72(-1.14%)
Apr 26, 2022 63.52 63.84 62.94 63.19 566,399 -0.44(-0.69%)
Apr 25, 2022 64.61 64.91 62.42 63.63 754,757 -1.10(-1.70%)
Apr 22, 2022 64.16 64.97 64.14 64.74 896,775 +0.36(+0.56%)
Apr 21, 2022 64.92 64.92 64.24 64.38 697,902 -0.14(-0.22%)
Apr 20, 2022 64.19 64.78 63.38 64.52 861,018 +0.54(+0.84%)
Apr 19, 2022 63.24 64.00 63.24 63.98 561,499 +0.91(+1.44%)
Apr 18, 2022 62.50 63.21 62.50 63.08 766,374 +0.30(+0.47%)
Apr 14, 2022 62.63 62.91 62.38 62.78 599,705 +0.35(+0.56%)
Apr 13, 2022 62.17 62.78 62.16 62.43 826,237 +0.64(+1.03%)
Apr 12, 2022 61.77 61.94 61.27 61.79 834,717 +0.43(+0.70%)
Apr 11, 2022 61.42 61.61 61.15 61.36 574,565 +0.09(+0.15%)
Apr 08, 2022 60.60 61.40 60.31 61.27 827,645 +0.67(+1.11%)
Apr 07, 2022 60.44 60.99 59.86 60.60 868,938 -0.10(-0.16%)
Apr 06, 2022 59.90 60.98 59.59 60.70 551,167 +0.74(+1.23%)
Apr 05, 2022 60.12 60.64 59.42 59.96 649,116 +0.14(+0.24%)
Apr 04, 2022 60.47 60.47 59.29 59.82 516,616 -0.74(-1.22%)
Apr 01, 2022 59.92 60.73 59.69 60.55 533,373 +1.00(+1.69%)
Mar 31, 2022 58.87 60.67 58.72 59.55 1,314,868 +1.18(+2.01%)
Mar 30, 2022 60.46 60.57 58.34 58.37 2,435,430 -2.26(-3.72%)
Mar 29, 2022 59.34 60.87 59.34 60.63 1,031,300 +1.89(+3.21%)
Mar 28, 2022 58.27 58.92 58.27 58.74 485,415 +0.21(+0.37%)
Mar 25, 2022 57.96 58.58 57.70 58.53 3,308,137 +0.75(+1.30%)
Mar 24, 2022 57.60 57.93 57.18 57.78 425,145 +0.43(+0.75%)
Mar 23, 2022 58.03 58.10 57.09 57.35 418,060 -0.30(-0.51%)
Mar 22, 2022 57.40 58.11 57.03 57.64 478,168 +0.39(+0.69%)
Mar 21, 2022 57.27 57.68 56.86 57.25 629,124 -0.04(-0.06%)
Mar 18, 2022 57.93 58.01 57.11 57.28 1,223,900 -0.25(-0.44%)
Mar 17, 2022 56.96 57.99 56.86 57.53 432,737 +0.22(+0.39%)
Mar 16, 2022 57.20 57.57 56.12 57.31 601,265 +0.51(+0.90%)
Mar 15, 2022 56.60 57.14 56.29 56.80 356,469 +0.50(+0.89%)
Mar 14, 2022 57.39 57.57 56.01 56.30 462,450 -1.05(-1.82%)
Mar 11, 2022 57.96 58.18 57.17 57.35 414,814 -0.20(-0.34%)
Mar 10, 2022 56.44 57.62 56.32 57.54 470,761 +0.39(+0.69%)
Mar 09, 2022 57.53 57.78 57.07 57.15 580,882 +0.57(+1.01%)
Mar 08, 2022 56.74 57.96 56.51 56.58 1,245,931 -0.23(-0.41%)
Mar 07, 2022 58.85 58.85 56.78 56.81 582,316 -2.04(-3.46%)
Mar 04, 2022 57.85 58.93 57.59 58.85 436,605 +0.60(+1.03%)
Mar 03, 2022 58.02 58.27 57.09 58.25 429,736 +0.63(+1.09%)
Mar 02, 2022 57.14 57.79 56.97 57.62 582,526 +0.61(+1.07%)
Mar 01, 2022 57.62 58.10 56.62 57.02 542,238 -0.36(-0.62%)
Feb 28, 2022 57.63 58.30 56.75 57.37 692,191 -0.73(-1.26%)
Feb 25, 2022 57.20 58.33 57.29 58.11 656,861 +1.11(+1.94%)
Feb 24, 2022 55.30 57.19 54.91 57.00 682,029 +1.19(+2.14%)
Feb 23, 2022 56.88 57.26 55.75 55.81 653,606 -0.60(-1.06%)
Feb 22, 2022 56.84 56.84 55.95 56.40 1,025,285 -0.29(-0.50%)
Feb 18, 2022 56.69 0 +0.07(+0.13%)
Feb 17, 2022 56.26 56.74 55.89 56.62 757,169 +0.15(+0.27%)
Feb 16, 2022 56.13 56.79 56.03 56.47 395,546 +0.45(+0.80%)
Feb 15, 2022 56.22 56.51 55.90 56.02 492,814 +0.09(+0.16%)
Feb 14, 2022 56.23 56.61 55.71 55.93 657,981 -0.26(-0.46%)
Feb 11, 2022 55.99 56.74 55.60 56.19 597,781 +0.60(+1.07%)
Feb 10, 2022 56.14 57.14 55.49 55.59 556,251 -1.15(-2.03%)
Feb 09, 2022 56.26 56.75 56.05 56.74 1,189,080 +0.83(+1.48%)
Feb 08, 2022 56.18 56.38 55.76 55.91 813,761 -0.37(-0.66%)
Feb 07, 2022 56.32 56.70 56.13 56.29 412,214 -0.04(-0.06%)
Feb 04, 2022 56.45 56.82 55.85 56.32 496,644 -0.55(-0.97%)
Feb 03, 2022 57.30 56.86 56.88 409,509 -0.74(-1.28%)
Feb 02, 2022 57.66 57.87 57.30 57.62 542,933 -0.01(-0.02%)
Feb 01, 2022 58.23 58.34 57.35 57.62 611,765 -0.64(-1.10%)
Jan 31, 2022 57.44 58.31 58.27 626,277 +0.42(+0.72%)
Jan 28, 2022 55.69 57.86 55.34 57.85 711,232 +2.24(+4.03%)
Jan 27, 2022 56.58 57.15 55.28 55.60 754,757 -0.87(-1.54%)
Jan 26, 2022 57.91 58.57 56.25 56.47 533,824 -0.99(-1.72%)
Jan 25, 2022 56.88 57.79 56.39 57.46 512,611 -0.17(-0.29%)
Jan 24, 2022 56.58 57.81 55.86 57.63 750,988 +0.72(+1.26%)
Jan 21, 2022 57.26 58.21 56.89 56.91 688,024 -0.29(-0.51%)
Jan 20, 2022 58.87 59.09 57.12 57.20 622,937 -1.64(-2.79%)
Jan 19, 2022 59.59 60.10 58.82 58.84 399,918 -0.74(-1.24%)
Jan 18, 2022 60.16 60.19 59.48 59.58 395,639 -0.94(-1.56%)
Jan 14, 2022 60.52 0 -0.30(-0.50%)
Jan 13, 2022 60.62 61.04 60.33 60.82 355,286 +0.50(+0.82%)
Jan 12, 2022 60.38 60.88 60.30 60.33 490,690 -0.13(-0.22%)
Jan 11, 2022 61.18 61.24 60.33 60.46 657,470 -0.83(-1.36%)
Jan 10, 2022 61.27 61.38 60.52 61.30 499,472 -0.13(-0.22%)
Jan 07, 2022 61.84 62.19 61.26 61.43 530,109 -0.72(-1.16%)
Jan 06, 2022 62.17 62.66 61.74 62.15 348,175 +0.20(+0.33%)
Jan 05, 2022 63.35 63.64 61.71 61.94 569,708 -1.39(-2.20%)
Jan 04, 2022 62.94 63.88 62.72 63.34 462,226 +0.50(+0.79%)
Jan 03, 2022 63.36 63.52 62.03 62.84 314,893 -0.52(-0.83%)
Dec 31, 2021 63.30 63.93 63.30 63.36 407,910 +0.07(+0.11%)
Dec 30, 2021 62.71 63.57 62.48 63.29 546,033 +0.48(+0.76%)
Dec 29, 2021 62.57 62.86 62.08 62.82 456,019 +0.42(+0.68%)
Dec 28, 2021 61.96 62.49 61.81 62.39 424,688 +0.58(+0.95%)
Dec 27, 2021 60.84 61.83 60.43 61.81 411,540 +1.04(+1.70%)
Dec 23, 2021 60.59 60.89 60.33 60.77 460,233 +0.24(+0.39%)
Dec 22, 2021 60.16 60.54 60.04 60.53 580,868 +0.52(+0.87%)
Dec 21, 2021 59.75 60.40 59.67 60.01 492,288 +0.89(+1.51%)
Dec 20, 2021 58.86 59.16 57.67 59.12 909,799 -0.38(-0.64%)
Dec 17, 2021 59.28 60.30 59.26 59.50 1,567,495 -0.04(-0.07%)
Dec 16, 2021 59.61 60.23 58.96 59.54 642,374 +0.04(+0.07%)
Dec 15, 2021 59.98 60.57 58.93 59.50 1,031,589 -0.47(-0.78%)
Dec 14, 2021 60.34 60.75 59.94 59.97 1,207,151 -0.42(-0.69%)
Dec 13, 2021 60.19 60.90 60.19 60.38 1,392,784 +0.19(+0.32%)
Dec 10, 2021 60.65 60.72 59.88 60.19 1,489,525 -0.04(-0.07%)
Dec 09, 2021 60.41 60.67 59.60 60.23 4,042,671 -2.91(-4.61%)
Dec 08, 2021 61.90 63.47 61.90 63.14 522,211 +0.78(+1.25%)
Dec 07, 2021 62.75 63.01 61.94 62.37 647,101 +0.27(+0.43%)
Dec 06, 2021 61.65 62.60 61.07 62.10 443,942 +1.16(+1.90%)
Dec 03, 2021 60.91 61.25 60.42 60.94 413,513 +0.30(+0.50%)
Dec 02, 2021 59.00 60.95 59.00 60.64 674,454 +1.82(+3.10%)
Dec 01, 2021 60.36 61.60 58.78 58.82 533,465 -0.98(-1.64%)
Nov 30, 2021 60.93 61.06 59.80 59.80 848,303 -1.69(-2.75%)
Nov 29, 2021 61.26 62.18 60.71 61.49 681,794 +0.53(+0.87%)
Nov 26, 2021 60.81 61.33 60.03 60.96 390,295 -0.90(-1.45%)
Nov 24, 2021 60.70 62.02 60.64 61.86 389,413 +1.02(+1.68%)
Nov 23, 2021 61.27 61.60 60.78 60.84 667,889 -0.45(-0.73%)
Nov 22, 2021 61.55 61.95 61.10 61.29 378,100 -0.17(-0.27%)
Nov 19, 2021 61.63 62.09 61.13 61.45 544,482 -0.39(-0.63%)
Nov 18, 2021 61.24 62.05 61.63 61.84 703,354 +0.86(+1.40%)
Nov 17, 2021 61.69 61.69 60.00 60.99 718,670 -0.78(-1.26%)
Nov 16, 2021 62.55 62.67 61.35 61.76 392,187 -0.56(-0.91%)
Nov 15, 2021 61.95 62.33 61.63 62.33 403,143 +0.69(+1.12%)
Nov 12, 2021 62.06 62.11 61.49 61.64 269,582 -0.26(-0.43%)
Nov 11, 2021 61.62 61.92 61.22 61.90 228,457 +0.27(+0.44%)
Nov 10, 2021 61.65 61.63 338,069 +0.08(+0.13%)
Nov 09, 2021 62.39 62.44 61.46 61.55 378,483 -0.64(-1.02%)
Nov 08, 2021 62.87 62.87 61.61 62.19 289,411 -0.36(-0.58%)
Nov 05, 2021 61.98 63.23 61.95 62.55 427,721 +0.76(+1.23%)
Nov 04, 2021 62.20 63.13 61.76 61.79 479,054 -0.34(-0.54%)
Nov 03, 2021 62.90 63.37 61.92 62.12 973,696 -0.97(-1.54%)
Nov 02, 2021 63.37 63.37 62.77 63.10 370,152 +0.19(+0.31%)
Nov 01, 2021 62.73 63.11 61.37 62.90 533,289 +0.21(+0.34%)
Oct 29, 2021 63.07 63.46 62.42 62.69 534,813 -0.67(-1.06%)
Oct 28, 2021 62.65 63.44 62.63 63.36 305,565 +0.84(+1.34%)
Oct 27, 2021 62.79 62.88 62.24 62.52 333,000 -0.11(-0.18%)
Oct 26, 2021 62.29 63.08 62.64 622,053 +0.46(+0.74%)
Oct 25, 2021 61.72 62.52 61.43 62.18 357,684 +0.49(+0.80%)
Oct 22, 2021 62.07 62.43 61.46 61.69 388,596 -0.20(-0.33%)
Oct 21, 2021 62.09 62.27 61.63 61.89 305,526 -0.15(-0.24%)
Oct 20, 2021 61.08 62.07 60.99 62.04 303,981 +1.10(+1.80%)
Oct 19, 2021 61.24 61.31 60.80 60.94 320,141 -0.22(-0.36%)
Oct 18, 2021 60.78 61.36 60.50 61.16 257,747 +0.10(+0.16%)
Oct 15, 2021 61.60 61.89 60.92 61.06 327,235 -0.20(-0.33%)
Oct 14, 2021 61.35 61.35 60.71 61.27 247,530 +0.28(+0.46%)
Oct 13, 2021 60.04 61.02 60.01 60.99 409,389 +0.74(+1.23%)
Oct 12, 2021 59.60 60.50 59.37 60.25 367,089 +0.80(+1.35%)
Oct 11, 2021 59.52 59.81 59.16 59.45 352,795 +0.07(+0.12%)
Oct 08, 2021 60.17 60.52 59.34 59.38 320,168 -0.74(-1.23%)
Oct 07, 2021 60.13 60.63 59.81 60.12 650,150 +0.26(+0.44%)
Oct 06, 2021 58.33 59.88 58.20 59.85 597,301 +1.40(+2.39%)
Oct 05, 2021 58.85 58.85 58.23 58.45 433,210 -0.40(-0.67%)
Oct 04, 2021 58.76 59.29 58.51 58.85 565,622 -0.13(-0.22%)
Oct 01, 2021 58.79 59.61 58.61 58.98 578,599 +0.74(+1.27%)
Sep 30, 2021 59.33 59.61 58.23 58.24 431,661 -1.05(-1.77%)
Sep 29, 2021 59.35 60.06 59.17 59.29 439,683 +0.60(+1.03%)
Sep 28, 2021 58.81 59.08 58.30 58.68 390,963 -0.30(-0.51%)
Sep 27, 2021 59.59 60.12 58.96 58.98 540,402 -0.33(-0.56%)
Sep 24, 2021 59.96 60.01 59.02 59.32 398,907 -0.67(-1.11%)
Sep 23, 2021 60.79 61.15 59.86 59.98 472,138 -0.71(-1.17%)
Sep 22, 2021 61.36 61.47 60.57 60.69 568,811 -0.34(-0.56%)
Sep 21, 2021 62.30 62.48 61.02 61.03 377,753 -0.83(-1.35%)
Sep 20, 2021 61.81 62.18 61.11 61.87 597,269 -0.36(-0.58%)
Sep 17, 2021 63.15 63.44 61.91 62.23 927,839 -0.54(-0.87%)
Sep 16, 2021 62.61 62.94 62.18 62.77 448,404 +0.17(+0.27%)
Sep 15, 2021 62.29 62.90 62.07 62.60 367,965 +0.27(+0.44%)
Sep 14, 2021 62.86 63.03 61.89 62.33 290,930 -0.31(-0.49%)
Sep 13, 2021 61.92 62.95 61.90 62.64 460,404 +1.11(+1.81%)
Sep 10, 2021 63.22 63.22 61.51 61.52 386,270 -1.46(-2.31%)
Sep 09, 2021 64.31 64.40 62.98 62.98 387,100 -1.66(-2.56%)
Sep 08, 2021 64.19 65.02 64.19 64.64 679,338 +0.21(+0.33%)
Sep 07, 2021 65.18 65.18 64.28 64.43 513,448 -0.97(-1.49%)
Sep 03, 2021 65.50 65.50 64.81 65.40 325,765 -0.24(-0.36%)
Sep 02, 2021 65.63 65.69 64.88 65.64 618,395 +0.16(+0.24%)
Sep 01, 2021 65.48 66.03 65.21 65.48 291,835 +0.13(+0.20%)
Aug 31, 2021 65.20 65.58 65.18 65.35 266,702 +0.03(+0.04%)
Aug 30, 2021 64.61 65.35 64.56 65.32 345,388 +0.69(+1.07%)
Aug 27, 2021 64.11 65.00 64.11 64.63 474,370 +0.56(+0.87%)
Aug 26, 2021 64.43 64.54 63.74 64.07 436,223 -0.32(-0.50%)
Aug 25, 2021 63.97 64.73 63.61 64.39 340,107 +0.43(+0.67%)
Aug 24, 2021 65.08 65.08 63.75 63.97 371,354 -0.87(-1.35%)
Aug 23, 2021 65.32 65.51 64.53 64.84 469,535 -0.42(-0.64%)
Aug 20, 2021 64.75 65.56 64.26 65.26 334,505 +0.40(+0.62%)
Aug 19, 2021 64.75 65.43 64.55 64.86 407,345 -0.09(-0.13%)
Aug 18, 2021 64.92 65.30 64.61 64.94 327,253 -0.07(-0.11%)
Aug 17, 2021 64.73 65.20 64.58 65.01 395,858 -0.10(-0.15%)
Aug 16, 2021 64.94 65.56 64.89 65.11 283,840 +0.10(+0.15%)
Aug 13, 2021 64.85 65.12 64.53 65.01 275,338 +0.37(+0.57%)
Aug 12, 2021 65.01 65.13 64.41 64.65 444,772 -0.54(-0.83%)
Aug 11, 2021 64.69 65.37 64.49 65.19 360,217 +0.58(+0.89%)
Aug 10, 2021 65.15 65.24 64.52 64.61 351,779 -0.45(-0.70%)
Aug 09, 2021 64.87 65.22 64.48 65.07 363,467 -0.04(-0.07%)
Aug 06, 2021 66.09 66.20 65.05 65.11 622,996 -0.77(-1.17%)
Aug 05, 2021 65.52 65.91 65.27 65.88 323,517 +0.67(+1.03%)
Aug 04, 2021 65.53 65.98 64.99 65.21 267,842 -0.49(-0.74%)
Aug 03, 2021 65.29 65.72 64.96 65.70 429,052 +0.36(+0.55%)
Aug 02, 2021 66.05 66.38 65.22 65.34 331,506 -0.34(-0.52%)
Jul 30, 2021 65.31 66.25 65.31 65.68 404,162 +0.41(+0.63%)
Jul 29, 2021 65.42 65.90 65.21 65.27 341,557 +0.10(+0.16%)
Jul 28, 2021 65.86 66.01 65.15 65.17 380,229 -0.58(-0.87%)
Jul 27, 2021 65.28 66.18 64.56 65.74 575,683 +0.60(+0.92%)
Jul 26, 2021 65.50 65.91 65.10 65.14 666,472 -0.22(-0.33%)
Jul 23, 2021 64.83 65.47 64.56 65.36 550,948 +0.78(+1.20%)
Jul 22, 2021 64.51 64.84 64.16 64.58 446,567 -0.16(-0.24%)
Jul 21, 2021 64.53 65.10 64.53 64.74 541,447 +0.22(+0.34%)
Jul 20, 2021 63.83 65.08 63.68 64.52 804,220 +1.05(+1.66%)
Jul 19, 2021 63.64 63.81 62.87 63.47 436,906 -0.58(-0.90%)
Jul 16, 2021 64.24 64.49 64.01 64.04 418,611 +0.04(+0.07%)
Jul 15, 2021 63.70 64.05 63.63 64.00 383,163 +0.28(+0.44%)
Jul 14, 2021 63.17 63.99 63.09 63.72 460,660 +0.77(+1.22%)
Jul 13, 2021 63.33 63.48 62.71 62.95 448,351 -0.62(-0.97%)
Jul 12, 2021 62.87 63.61 62.79 63.57 441,177 +0.45(+0.72%)
Jul 09, 2021 62.79 63.17 62.19 63.12 567,275 +0.66(+1.06%)
Jul 08, 2021 62.40 62.69 61.98 62.46 498,404 -0.30(-0.49%)
Jul 07, 2021 62.27 62.87 62.22 62.76 538,342 +0.27(+0.43%)
Jul 06, 2021 61.85 62.52 61.34 62.49 679,671 +0.65(+1.06%)
Jul 02, 2021 61.53 62.05 61.30 61.84 510,921 +0.55(+0.90%)
Jul 01, 2021 61.37 61.88 60.65 61.29 605,566 -0.14(-0.23%)
Jun 30, 2021 61.53 62.02 61.30 61.43 688,731 -0.08(-0.13%)
Jun 29, 2021 61.74 62.12 61.38 61.51 330,085 -0.08(-0.13%)
Jun 28, 2021 62.33 62.33 61.04 61.59 667,527 -0.75(-1.20%)
Jun 25, 2021 61.02 62.39 60.99 62.33 2,422,785 +1.42(+2.32%)
Jun 24, 2021 61.07 61.25 60.75 60.92 736,669 -0.05(-0.09%)
Jun 23, 2021 61.11 61.27 60.87 60.97 579,752 -0.10(-0.17%)
Jun 22, 2021 61.06 61.44 60.79 61.07 710,463 -0.03(-0.06%)
Jun 21, 2021 60.69 61.62 60.42 61.11 814,411 +0.70(+1.15%)
Jun 18, 2021 61.41 61.62 60.41 60.41 1,264,047 -0.97(-1.59%)
Jun 17, 2021 60.89 61.49 60.66 61.39 1,540,506 +0.30(+0.48%)
Jun 16, 2021 61.56 62.14 61.07 61.09 1,597,594 -0.15(-0.24%)
Jun 15, 2021 62.61 62.61 61.17 61.24 1,153,700 -1.46(-2.33%)
Jun 14, 2021 62.48 62.97 62.19 62.70 1,527,333 +0.53(+0.85%)
Jun 11, 2021 61.81 62.44 61.69 62.17 3,943,610 -1.88(-2.93%)
Jun 10, 2021 63.72 64.20 63.40 64.05 292,657 +0.23(+0.37%)
Jun 09, 2021 63.72 64.01 63.48 63.81 450,731 +0.47(+0.74%)
Jun 08, 2021 62.67 63.66 62.56 63.34 663,544 +0.78(+1.25%)
Jun 07, 2021 62.46 62.87 62.40 62.56 925,840 +0.36(+0.59%)
Jun 04, 2021 62.46 62.46 62.00 62.19 495,728 -0.04(-0.07%)
Jun 03, 2021 62.53 62.68 61.93 62.24 779,474 -0.60(-0.95%)
Jun 02, 2021 62.07 62.95 61.95 62.84 817,387 +1.00(+1.62%)
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.