Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.14	13.14	13.00	13.00	82,567	-0.12(-0.91%)
Apr 27, 2012	13.00	13.17	12.91	13.12	85,636	+0.11(+0.88%)
Apr 26, 2012	12.83	13.03	12.65	13.00	70,645	+0.20(+1.56%)
Apr 25, 2012	12.91	12.91	12.74	12.81	86,385	+0.03(+0.27%)
Apr 24, 2012	12.59	12.86	12.54	12.77	56,808	+0.17(+1.31%)
Apr 23, 2012	12.53	12.64	12.50	12.61	114,861	-0.06(-0.49%)
Apr 20, 2012	12.50	12.70	12.47	12.67	115,636	+0.20(+1.60%)
Apr 19, 2012	12.59	12.65	12.46	12.47	114,710	-0.13(-1.00%)
Apr 18, 2012	12.55	12.70	12.55	12.59	144,910	-0.02(-0.14%)
Apr 17, 2012	12.70	12.78	12.57	12.61	117,751	-0.03(-0.27%)
Apr 16, 2012	12.63	12.75	12.58	12.65	86,513	+0.03(+0.27%)
Apr 13, 2012	12.66	12.72	12.49	12.61	91,068	-0.06(-0.49%)
Apr 12, 2012	12.69	12.83	12.65	12.67	157,814	-0.02(-0.13%)
Apr 11, 2012	12.70	12.78	12.59	12.69	104,072	+0.07(+0.54%)
Apr 10, 2012	12.81	12.81	12.58	12.62	152,211	-0.16(-1.25%)
Apr 09, 2012	12.71	12.87	12.67	12.78	107,596	-0.10(-0.75%)
Apr 05, 2012	12.81	12.89	12.74	12.88	97,299	+0.02(+0.13%)
Apr 04, 2012	12.65	12.96	12.54	12.86	156,410	+0.07(+0.53%)
Apr 03, 2012	12.95	12.95	12.70	12.79	151,666	-0.19(-1.45%)

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.