Indicators

Agree Realty Corp (NY: ADC )

60.36 +0.18 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.11	15.26	15.10	15.10	125,213	-0.08(-0.55%)
Sep 27, 2012	15.19	15.23	15.05	15.18	225,916	+0.01(+0.08%)
Sep 26, 2012	15.08	15.32	14.97	15.17	154,694	+0.13(+0.87%)
Sep 25, 2012	15.06	15.15	14.95	15.04	177,263	+0.02(+0.12%)
Sep 24, 2012	14.94	15.13	14.94	15.02	81,938	+0.09(+0.63%)
Sep 21, 2012	14.87	15.14	14.87	14.93	165,438	+0.01(+0.04%)
Sep 20, 2012	14.88	14.95	14.79	14.93	62,567	+0.04(+0.24%)
Sep 19, 2012	14.75	14.92	14.75	14.89	110,376	+0.13(+0.91%)
Sep 18, 2012	14.80	14.81	14.67	14.76	64,662	-0.01(-0.04%)
Sep 17, 2012	14.82	14.82	14.71	14.76	66,710	-0.06(-0.39%)
Sep 14, 2012	14.80	14.87	14.74	14.82	69,605	+0.06(+0.39%)
Sep 13, 2012	14.67	14.87	14.67	14.76	78,234	+0.06(+0.40%)
Sep 12, 2012	14.85	14.85	14.63	14.70	61,364	-0.06(-0.43%)
Sep 11, 2012	14.63	14.79	14.48	14.77	101,926	+0.12(+0.84%)
Sep 10, 2012	14.55	14.77	14.44	14.65	141,972	+0.12(+0.80%)
Sep 07, 2012	14.45	14.55	14.37	14.53	77,027	+0.08(+0.57%)
Sep 06, 2012	14.38	14.52	14.34	14.45	92,527	+0.14(+0.98%)
Sep 05, 2012	14.49	14.49	14.30	14.31	53,645	-0.12(-0.85%)

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.