Skip to main content

Agree Realty Corp (NY: ADC )

75.64 -0.33 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 62.28 63.20 61.44 62.84 1,728,622 +0.48(+0.77%)
May 27, 2022 62.18 62.79 61.78 62.37 1,614,984 +0.83(+1.34%)
May 26, 2022 61.57 62.22 61.40 61.54 3,646,426 -2.31(-3.62%)
May 25, 2022 63.02 64.18 62.88 63.85 592,618 +0.54(+0.85%)
May 24, 2022 61.63 63.36 61.09 63.31 1,237,199 +1.70(+2.76%)
May 23, 2022 61.80 62.13 61.01 61.61 640,828 +0.15(+0.25%)
May 20, 2022 61.51 61.66 60.89 61.46 923,894 +0.41(+0.66%)
May 19, 2022 60.96 61.63 60.56 61.05 874,068 -0.09(-0.15%)
May 18, 2022 61.71 62.21 60.70 61.14 715,789 -0.90(-1.45%)
May 17, 2022 62.31 62.34 61.61 62.04 596,883 +0.20(+0.32%)
May 16, 2022 61.49 62.18 61.49 61.85 958,148 +0.29(+0.47%)
May 13, 2022 61.06 61.72 60.72 61.56 980,288 +1.02(+1.68%)
May 12, 2022 60.31 60.59 59.19 60.54 1,015,090 +0.71(+1.19%)
May 11, 2022 59.30 60.42 59.14 59.83 984,455 +0.57(+0.96%)
May 10, 2022 60.94 60.95 57.98 59.26 1,175,566 -1.04(-1.72%)
May 09, 2022 60.33 61.08 59.82 60.30 925,160 -0.54(-0.89%)
May 06, 2022 60.77 61.26 59.94 60.84 572,809 -0.39(-0.63%)
May 05, 2022 62.04 62.30 60.56 61.22 665,644 -0.93(-1.49%)
May 04, 2022 60.72 62.26 60.72 62.15 836,988 +1.38(+2.27%)
May 03, 2022 59.65 61.14 59.38 60.77 938,110 +1.21(+2.03%)
May 02, 2022 61.19 61.56 58.41 59.57 764,416 -1.58(-2.58%)
Apr 29, 2022 63.23 63.24 61.03 61.14 677,873 -2.53(-3.97%)
Apr 28, 2022 63.15 63.76 62.42 63.67 476,658 +1.21(+1.94%)
Apr 27, 2022 63.22 63.43 62.44 62.46 684,118 -0.72(-1.14%)
Apr 26, 2022 63.50 63.83 62.93 63.18 566,497 -0.44(-0.69%)
Apr 25, 2022 64.60 64.89 62.41 63.62 754,889 -1.10(-1.70%)
Apr 22, 2022 64.15 64.96 64.13 64.72 896,932 +0.36(+0.56%)
Apr 21, 2022 64.90 64.90 64.23 64.37 698,023 -0.14(-0.22%)
Apr 20, 2022 64.18 64.77 63.37 64.51 861,168 +0.54(+0.84%)
Apr 19, 2022 63.23 63.99 63.23 63.97 561,597 +0.91(+1.44%)
Apr 18, 2022 62.49 63.20 62.49 63.06 766,508 +0.30(+0.47%)
Apr 14, 2022 62.62 62.89 62.37 62.77 599,810 +0.35(+0.56%)
Apr 13, 2022 62.16 62.77 62.15 62.42 826,382 +0.64(+1.03%)
Apr 12, 2022 61.75 61.93 61.26 61.78 834,862 +0.43(+0.70%)
Apr 11, 2022 61.40 61.60 61.14 61.35 574,665 +0.09(+0.15%)
Apr 08, 2022 60.59 61.39 60.30 61.26 827,789 +0.67(+1.11%)
Apr 07, 2022 60.43 60.98 59.85 60.59 869,090 -0.10(-0.16%)
Apr 06, 2022 59.89 60.97 59.57 60.69 551,263 +0.74(+1.23%)
Apr 05, 2022 60.11 60.63 59.41 59.95 649,230 +0.14(+0.24%)
Apr 04, 2022 60.46 60.46 59.28 59.81 516,706 -0.74(-1.22%)
Apr 01, 2022 59.91 60.72 59.68 60.54 533,466 +1.00(+1.69%)
Mar 31, 2022 58.86 60.66 58.71 59.54 1,315,097 +1.18(+2.01%)
Mar 30, 2022 60.45 60.56 58.33 58.36 2,435,855 -2.25(-3.72%)
Mar 29, 2022 59.33 60.86 59.33 60.62 1,031,480 +1.89(+3.21%)
Mar 28, 2022 58.26 58.91 58.26 58.73 485,500 +0.21(+0.37%)
Mar 25, 2022 57.95 58.57 57.69 58.52 3,308,715 +0.75(+1.30%)
Mar 24, 2022 57.59 57.92 57.17 57.77 425,219 +0.43(+0.75%)
Mar 23, 2022 58.02 58.09 57.08 57.34 418,133 -0.30(-0.51%)
Mar 22, 2022 57.39 58.10 57.02 57.63 478,251 +0.39(+0.69%)
Mar 21, 2022 57.26 57.67 56.85 57.24 629,234 -0.04(-0.06%)
Mar 18, 2022 57.92 58.00 57.10 57.27 1,224,114 -0.25(-0.44%)
Mar 17, 2022 56.95 57.98 56.85 57.52 432,813 +0.22(+0.39%)
Mar 16, 2022 57.19 57.56 56.11 57.30 601,370 +0.51(+0.90%)
Mar 15, 2022 56.59 57.13 56.28 56.79 356,532 +0.50(+0.89%)
Mar 14, 2022 57.38 57.56 56.00 56.29 462,531 -1.05(-1.82%)
Mar 11, 2022 57.95 58.17 57.16 57.34 414,886 -0.20(-0.34%)
Mar 10, 2022 56.43 57.61 56.31 57.53 470,843 +0.39(+0.69%)
Mar 09, 2022 57.52 57.77 57.06 57.14 580,984 +0.57(+1.01%)
Mar 08, 2022 56.73 57.95 56.50 56.57 1,246,148 -0.23(-0.41%)
Mar 07, 2022 58.84 58.84 56.77 56.80 582,418 -2.04(-3.47%)
Mar 04, 2022 57.84 58.92 57.58 58.84 436,681 +0.60(+1.03%)
Mar 03, 2022 58.01 58.26 57.08 58.24 429,811 +0.63(+1.09%)
Mar 02, 2022 57.13 57.78 56.96 57.61 582,628 +0.61(+1.07%)
Mar 01, 2022 57.61 58.09 56.61 57.01 542,333 -0.36(-0.62%)
Feb 28, 2022 57.62 58.29 56.74 57.36 692,312 -0.73(-1.26%)
Feb 25, 2022 57.19 58.32 57.28 58.10 656,976 +1.11(+1.94%)
Feb 24, 2022 55.29 57.18 54.91 56.99 682,148 +1.19(+2.14%)
Feb 23, 2022 56.87 57.25 55.74 55.80 653,720 -0.60(-1.06%)
Feb 22, 2022 56.83 56.83 55.94 56.39 1,025,464 -0.29(-0.50%)
Feb 18, 2022 56.68 0 +0.07(+0.13%)
Feb 17, 2022 56.25 56.73 55.88 56.61 757,301 +0.15(+0.27%)
Feb 16, 2022 56.12 56.78 56.02 56.46 395,615 +0.45(+0.80%)
Feb 15, 2022 56.22 56.50 55.89 56.01 492,900 +0.09(+0.16%)
Feb 14, 2022 56.22 56.60 55.70 55.92 658,096 -0.26(-0.46%)
Feb 11, 2022 55.98 56.73 55.59 56.18 597,886 +0.60(+1.07%)
Feb 10, 2022 56.13 57.13 55.48 55.58 556,348 -1.15(-2.03%)
Feb 09, 2022 56.25 56.74 56.04 56.73 1,189,288 +0.83(+1.48%)
Feb 08, 2022 56.17 56.37 55.75 55.90 813,903 -0.37(-0.66%)
Feb 07, 2022 56.31 56.69 56.12 56.28 412,286 -0.04(-0.06%)
Feb 04, 2022 56.44 56.81 55.84 56.31 496,731 -0.55(-0.97%)
Feb 03, 2022 57.29 56.85 56.87 409,581 -0.74(-1.28%)
Feb 02, 2022 57.65 57.86 57.29 57.61 543,028 -0.01(-0.02%)
Feb 01, 2022 58.22 58.33 57.34 57.61 611,872 -0.64(-1.10%)
Jan 31, 2022 57.43 58.30 58.26 626,386 +0.42(+0.72%)
Jan 28, 2022 55.68 57.85 55.33 57.84 711,357 +2.24(+4.03%)
Jan 27, 2022 56.57 57.14 55.27 55.59 754,889 -0.87(-1.54%)
Jan 26, 2022 57.90 58.56 56.24 56.46 533,917 -0.99(-1.72%)
Jan 25, 2022 56.87 57.78 56.38 57.45 512,701 -0.17(-0.29%)
Jan 24, 2022 56.57 57.80 55.85 57.62 751,119 +0.72(+1.26%)
Jan 21, 2022 57.25 58.20 56.88 56.90 688,144 -0.29(-0.51%)
Jan 20, 2022 58.86 59.08 57.11 57.19 623,046 -1.64(-2.79%)
Jan 19, 2022 59.58 60.09 58.81 58.83 399,987 -0.74(-1.24%)
Jan 18, 2022 60.15 60.17 59.47 59.57 395,708 -0.94(-1.56%)
Jan 14, 2022 60.51 0 -0.30(-0.50%)
Jan 13, 2022 60.61 61.03 60.32 60.81 355,348 +0.50(+0.82%)
Jan 12, 2022 60.37 60.87 60.29 60.32 490,776 -0.13(-0.22%)
Jan 11, 2022 61.17 61.23 60.32 60.45 657,585 -0.83(-1.36%)
Jan 10, 2022 61.26 61.37 60.51 61.28 499,559 -0.13(-0.22%)
Jan 07, 2022 61.83 62.18 61.25 61.42 530,202 -0.72(-1.16%)
Jan 06, 2022 62.15 62.65 61.73 62.14 348,236 +0.20(+0.33%)
Jan 05, 2022 63.34 63.63 61.70 61.93 569,807 -1.39(-2.20%)
Jan 04, 2022 62.93 63.87 62.71 63.33 462,307 +0.50(+0.79%)
Jan 03, 2022 63.35 63.51 62.02 62.83 314,948 -0.52(-0.83%)
Dec 31, 2021 63.29 63.92 63.29 63.35 407,981 +0.07(+0.11%)
Dec 30, 2021 62.70 63.56 62.47 63.28 546,129 +0.48(+0.76%)
Dec 29, 2021 62.56 62.85 62.07 62.81 456,098 +0.42(+0.68%)
Dec 28, 2021 61.95 62.48 61.80 62.38 424,762 +0.58(+0.95%)
Dec 27, 2021 60.83 61.82 60.42 61.80 411,612 +1.04(+1.70%)
Dec 23, 2021 60.58 60.88 60.32 60.76 460,313 +0.24(+0.39%)
Dec 22, 2021 60.15 60.53 60.03 60.52 580,970 +0.52(+0.87%)
Dec 21, 2021 59.73 60.39 59.66 60.00 492,373 +0.89(+1.51%)
Dec 20, 2021 58.85 59.15 57.66 59.11 909,958 -0.38(-0.64%)
Dec 17, 2021 59.27 60.29 59.25 59.49 1,567,768 -0.04(-0.07%)
Dec 16, 2021 59.60 60.22 58.95 59.53 642,487 +0.04(+0.07%)
Dec 15, 2021 59.96 60.56 58.92 59.49 1,031,769 -0.47(-0.78%)
Dec 14, 2021 60.33 60.74 59.93 59.96 1,207,362 -0.42(-0.69%)
Dec 13, 2021 60.18 60.89 60.18 60.37 1,393,027 +0.19(+0.32%)
Dec 10, 2021 60.64 60.71 59.87 60.18 1,489,785 -0.04(-0.07%)
Dec 09, 2021 60.40 60.66 59.59 60.22 4,043,377 -2.91(-4.61%)
Dec 08, 2021 61.89 63.46 61.89 63.13 522,303 +0.78(+1.25%)
Dec 07, 2021 62.74 63.00 61.93 62.35 647,214 +0.27(+0.43%)
Dec 06, 2021 61.64 62.58 61.06 62.09 444,020 +1.16(+1.90%)
Dec 03, 2021 60.90 61.24 60.41 60.93 413,586 +0.30(+0.50%)
Dec 02, 2021 58.99 60.94 58.99 60.63 674,572 +1.82(+3.10%)
Dec 01, 2021 60.35 61.58 58.77 58.81 533,558 -0.98(-1.64%)
Nov 30, 2021 60.92 61.05 59.79 59.79 848,451 -1.69(-2.75%)
Nov 29, 2021 61.25 62.17 60.70 61.48 681,913 +0.53(+0.87%)
Nov 26, 2021 60.80 61.32 60.02 60.95 390,363 -0.90(-1.45%)
Nov 24, 2021 60.69 62.01 60.63 61.85 389,481 +1.02(+1.68%)
Nov 23, 2021 61.26 61.58 60.76 60.83 668,005 -0.45(-0.73%)
Nov 22, 2021 61.54 61.94 61.09 61.28 378,166 -0.17(-0.27%)
Nov 19, 2021 61.62 62.08 61.12 61.44 544,577 -0.39(-0.63%)
Nov 18, 2021 61.23 62.04 61.62 61.83 703,477 +0.86(+1.40%)
Nov 17, 2021 61.68 61.68 59.99 60.98 718,796 -0.78(-1.26%)
Nov 16, 2021 62.54 62.66 61.34 61.75 392,255 -0.56(-0.91%)
Nov 15, 2021 61.94 62.32 61.62 62.32 403,214 +0.69(+1.12%)
Nov 12, 2021 62.05 62.10 61.48 61.63 269,629 -0.26(-0.43%)
Nov 11, 2021 61.61 61.91 61.21 61.89 228,497 +0.27(+0.44%)
Nov 10, 2021 61.64 61.62 338,128 +0.08(+0.13%)
Nov 09, 2021 62.38 62.43 61.45 61.54 378,550 -0.64(-1.02%)
Nov 08, 2021 62.86 62.86 61.60 62.18 289,462 -0.36(-0.58%)
Nov 05, 2021 61.96 63.22 61.94 62.54 427,796 +0.76(+1.23%)
Nov 04, 2021 62.18 63.12 61.75 61.78 479,138 -0.34(-0.54%)
Nov 03, 2021 62.89 63.36 61.91 62.11 973,866 -0.97(-1.54%)
Nov 02, 2021 63.36 63.36 62.76 63.08 370,217 +0.19(+0.31%)
Nov 01, 2021 62.72 63.10 61.36 62.89 533,382 +0.21(+0.34%)
Oct 29, 2021 63.06 63.45 62.41 62.68 534,906 -0.67(-1.06%)
Oct 28, 2021 62.63 63.43 62.62 63.35 305,619 +0.84(+1.34%)
Oct 27, 2021 62.78 62.87 62.23 62.51 333,058 -0.11(-0.18%)
Oct 26, 2021 62.28 63.07 62.63 622,162 +0.46(+0.74%)
Oct 25, 2021 61.71 62.50 61.41 62.17 357,746 +0.49(+0.80%)
Oct 22, 2021 62.06 62.42 61.45 61.68 388,664 -0.20(-0.33%)
Oct 21, 2021 62.08 62.26 61.62 61.88 305,579 -0.15(-0.24%)
Oct 20, 2021 61.07 62.06 60.98 62.03 304,034 +1.10(+1.80%)
Oct 19, 2021 61.23 61.30 60.79 60.93 320,197 -0.22(-0.36%)
Oct 18, 2021 60.77 61.35 60.49 61.15 257,792 +0.10(+0.16%)
Oct 15, 2021 61.59 61.88 60.90 61.05 327,293 -0.20(-0.33%)
Oct 14, 2021 61.34 61.34 60.70 61.26 247,573 +0.28(+0.46%)
Oct 13, 2021 60.03 61.01 60.00 60.98 409,460 +0.74(+1.23%)
Oct 12, 2021 59.59 60.49 59.36 60.24 367,153 +0.80(+1.35%)
Oct 11, 2021 59.51 59.80 59.15 59.44 352,857 +0.07(+0.12%)
Oct 08, 2021 60.16 60.51 59.33 59.37 320,224 -0.74(-1.23%)
Oct 07, 2021 60.12 60.62 59.80 60.10 650,264 +0.26(+0.44%)
Oct 06, 2021 58.32 59.87 58.19 59.84 597,405 +1.40(+2.39%)
Oct 05, 2021 58.84 58.84 58.22 58.44 433,286 -0.40(-0.67%)
Oct 04, 2021 58.75 59.28 58.50 58.84 565,721 -0.13(-0.22%)
Oct 01, 2021 58.78 59.59 58.60 58.97 578,700 +0.74(+1.27%)
Sep 30, 2021 59.32 59.59 58.22 58.23 431,737 -1.05(-1.77%)
Sep 29, 2021 59.34 60.05 59.16 59.28 439,759 +0.60(+1.03%)
Sep 28, 2021 58.80 59.07 58.29 58.67 391,031 -0.30(-0.51%)
Sep 27, 2021 59.58 60.11 58.95 58.97 540,496 -0.33(-0.56%)
Sep 24, 2021 59.94 60.00 59.01 59.31 398,976 -0.67(-1.11%)
Sep 23, 2021 60.78 61.14 59.85 59.97 472,220 -0.71(-1.17%)
Sep 22, 2021 61.35 61.46 60.56 60.68 568,911 -0.34(-0.56%)
Sep 21, 2021 62.28 62.47 61.01 61.02 377,819 -0.83(-1.35%)
Sep 20, 2021 61.80 62.17 61.10 61.86 597,373 -0.36(-0.58%)
Sep 17, 2021 63.14 63.42 61.90 62.21 928,001 -0.54(-0.87%)
Sep 16, 2021 62.60 62.92 62.17 62.76 448,482 +0.17(+0.27%)
Sep 15, 2021 62.28 62.89 62.06 62.59 368,029 +0.27(+0.44%)
Sep 14, 2021 62.85 63.02 61.88 62.32 290,981 -0.31(-0.49%)
Sep 13, 2021 61.91 62.94 61.89 62.63 460,485 +1.11(+1.81%)
Sep 10, 2021 63.21 63.21 61.50 61.51 386,337 -1.45(-2.31%)
Sep 09, 2021 64.30 64.39 62.97 62.97 387,168 -1.66(-2.56%)
Sep 08, 2021 64.18 65.01 64.18 64.62 679,457 +0.21(+0.33%)
Sep 07, 2021 65.17 65.17 64.26 64.41 513,538 -0.97(-1.49%)
Sep 03, 2021 65.49 65.49 64.80 65.39 325,821 -0.24(-0.36%)
Sep 02, 2021 65.62 65.68 64.87 65.62 618,503 +0.16(+0.24%)
Sep 01, 2021 65.47 66.02 65.19 65.47 291,886 +0.13(+0.20%)
Aug 31, 2021 65.19 65.57 65.17 65.33 266,748 +0.03(+0.04%)
Aug 30, 2021 64.60 65.34 64.55 65.31 345,449 +0.69(+1.07%)
Aug 27, 2021 64.10 64.99 64.10 64.62 474,452 +0.56(+0.87%)
Aug 26, 2021 64.42 64.53 63.73 64.06 436,299 -0.32(-0.50%)
Aug 25, 2021 63.95 64.71 63.60 64.38 340,167 +0.43(+0.67%)
Aug 24, 2021 65.07 65.07 63.74 63.95 371,419 -0.87(-1.35%)
Aug 23, 2021 65.31 65.50 64.52 64.83 469,617 -0.42(-0.64%)
Aug 20, 2021 64.74 65.54 64.25 65.25 334,564 +0.40(+0.62%)
Aug 19, 2021 64.74 65.42 64.54 64.85 407,417 -0.09(-0.13%)
Aug 18, 2021 64.91 65.29 64.60 64.93 327,310 -0.07(-0.11%)
Aug 17, 2021 64.71 65.19 64.57 65.00 395,927 -0.10(-0.15%)
Aug 16, 2021 64.93 65.54 64.88 65.10 283,889 +0.10(+0.15%)
Aug 13, 2021 64.84 65.11 64.51 65.00 275,386 +0.37(+0.57%)
Aug 12, 2021 65.00 65.12 64.40 64.64 444,850 -0.54(-0.83%)
Aug 11, 2021 64.68 65.36 64.48 65.18 360,280 +0.58(+0.89%)
Aug 10, 2021 65.14 65.23 64.50 64.60 351,841 -0.45(-0.70%)
Aug 09, 2021 64.85 65.21 64.46 65.06 363,531 -0.04(-0.07%)
Aug 06, 2021 66.08 66.19 65.04 65.10 623,105 -0.77(-1.17%)
Aug 05, 2021 65.51 65.89 65.26 65.87 323,574 +0.67(+1.03%)
Aug 04, 2021 65.52 65.96 64.97 65.20 267,889 -0.49(-0.75%)
Aug 03, 2021 65.27 65.71 64.95 65.68 429,127 +0.36(+0.55%)
Aug 02, 2021 66.04 66.37 65.20 65.33 331,564 -0.34(-0.52%)
Jul 30, 2021 65.30 66.24 65.30 65.67 404,233 +0.41(+0.63%)
Jul 29, 2021 65.41 65.89 65.20 65.26 341,617 +0.10(+0.16%)
Jul 28, 2021 65.85 66.00 65.14 65.15 380,295 -0.57(-0.87%)
Jul 27, 2021 65.27 66.17 64.55 65.73 575,784 +0.60(+0.92%)
Jul 26, 2021 65.49 65.89 65.08 65.13 666,588 -0.22(-0.33%)
Jul 23, 2021 64.82 65.46 64.55 65.35 551,044 +0.78(+1.20%)
Jul 22, 2021 64.50 64.83 64.15 64.57 446,645 -0.16(-0.24%)
Jul 21, 2021 64.52 65.08 64.52 64.73 541,541 +0.22(+0.34%)
Jul 20, 2021 63.82 65.07 63.67 64.51 804,360 +1.05(+1.66%)
Jul 19, 2021 63.63 63.80 62.85 63.46 436,982 -0.57(-0.90%)
Jul 16, 2021 64.23 64.47 64.00 64.03 418,684 +0.04(+0.07%)
Jul 15, 2021 63.69 64.04 63.62 63.99 383,230 +0.28(+0.44%)
Jul 14, 2021 63.16 63.98 63.08 63.71 460,740 +0.77(+1.22%)
Jul 13, 2021 63.32 63.47 62.70 62.94 448,430 -0.62(-0.97%)
Jul 12, 2021 62.86 63.59 62.78 63.56 441,254 +0.45(+0.72%)
Jul 09, 2021 62.78 63.16 62.17 63.11 567,374 +0.66(+1.06%)
Jul 08, 2021 62.39 62.68 61.97 62.44 498,491 -0.30(-0.49%)
Jul 07, 2021 62.26 62.86 62.21 62.75 538,436 +0.27(+0.43%)
Jul 06, 2021 61.83 62.51 61.33 62.48 679,790 +0.65(+1.06%)
Jul 02, 2021 61.52 62.04 61.29 61.83 511,010 +0.55(+0.90%)
Jul 01, 2021 61.36 61.87 60.64 61.28 605,672 -0.14(-0.23%)
Jun 30, 2021 61.52 62.01 61.29 61.42 688,851 -0.08(-0.13%)
Jun 29, 2021 61.73 62.10 61.37 61.49 330,143 -0.08(-0.13%)
Jun 28, 2021 62.32 62.32 61.03 61.58 667,644 -0.75(-1.20%)
Jun 25, 2021 61.01 62.38 60.98 62.32 2,423,208 +1.42(+2.32%)
Jun 24, 2021 61.05 61.24 60.74 60.91 736,798 -0.05(-0.09%)
Jun 23, 2021 61.10 61.26 60.86 60.96 579,853 -0.10(-0.17%)
Jun 22, 2021 61.05 61.43 60.78 61.06 710,587 -0.03(-0.06%)
Jun 21, 2021 60.68 61.61 60.41 61.10 814,553 +0.69(+1.15%)
Jun 18, 2021 61.40 61.61 60.40 60.40 1,264,268 -0.97(-1.58%)
Jun 17, 2021 60.88 61.48 60.65 61.38 1,540,775 +0.30(+0.48%)
Jun 16, 2021 61.55 62.13 61.06 61.08 1,597,873 -0.15(-0.24%)
Jun 15, 2021 62.60 62.60 61.16 61.23 1,153,901 -1.46(-2.33%)
Jun 14, 2021 62.47 62.96 62.18 62.69 1,527,600 +0.53(+0.85%)
Jun 11, 2021 61.80 62.43 61.68 62.16 3,944,299 -1.88(-2.93%)
Jun 10, 2021 63.71 64.19 63.39 64.03 292,708 +0.23(+0.37%)
Jun 09, 2021 63.70 64.00 63.47 63.80 450,810 +0.47(+0.74%)
Jun 08, 2021 62.66 63.65 62.55 63.33 663,659 +0.78(+1.25%)
Jun 07, 2021 62.44 62.86 62.39 62.55 926,002 +0.36(+0.59%)
Jun 04, 2021 62.44 62.44 61.99 62.18 495,815 -0.04(-0.07%)
Jun 03, 2021 62.52 62.67 61.91 62.23 779,610 -0.60(-0.95%)
Jun 02, 2021 62.06 62.94 61.94 62.83 817,530 +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.