Indicators

Agree Realty Corp (NY: ADC )

57.22 -0.55 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.90	20.92	20.70	20.75	211,171	-0.21(-0.98%)
May 28, 2015	20.93	21.01	20.78	20.96	66,818	-0.03(-0.13%)
May 27, 2015	20.84	21.05	20.75	20.99	89,327	+0.15(+0.72%)
May 26, 2015	20.93	20.99	20.68	20.83	67,996	-0.15(-0.72%)
May 22, 2015	20.92	20.99	20.99	20.99	76,971	-0.02(-0.10%)
May 21, 2015	21.26	21.26	20.86	21.01	207,166	-0.20(-0.94%)
May 20, 2015	21.30	21.40	21.06	21.20	77,600	-0.04(-0.19%)
May 19, 2015	21.22	21.35	21.03	21.25	177,225	-0.02(-0.10%)
May 18, 2015	21.25	21.39	21.08	21.27	74,075	-0.06(-0.29%)
May 15, 2015	21.25	21.48	21.09	21.33	99,602	+0.09(+0.42%)
May 14, 2015	20.99	21.27	20.82	21.24	86,004	+0.36(+1.74%)
May 13, 2015	21.22	21.44	20.83	20.88	76,376	-0.23(-1.10%)
May 12, 2015	20.88	21.18	20.58	21.11	187,701	+0.12(+0.55%)
May 11, 2015	21.17	21.34	20.89	20.99	65,481	-0.24(-1.13%)
May 08, 2015	21.27	21.57	21.09	21.23	228,712	+0.16(+0.78%)
May 07, 2015	20.90	21.14	20.58	21.07	75,900	+0.20(+0.95%)
May 06, 2015	20.86	20.98	20.63	20.87	83,755	-0.03(-0.16%)
May 05, 2015	21.41	21.41	20.79	20.90	98,358	-0.41(-1.93%)
May 04, 2015	21.35	21.51	21.24	21.31	82,600	+0.04(+0.19%)

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.