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 28, 2017	37.17	37.17	36.45	36.47	219,047	-0.78(-2.10%)
Apr 27, 2017	37.53	37.71	37.14	37.25	234,565	-0.36(-0.96%)
Apr 26, 2017	37.83	37.90	37.20	37.61	277,879	-0.29(-0.77%)
Apr 25, 2017	38.09	38.74	37.65	37.90	274,505	+0.28(+0.74%)
Apr 24, 2017	38.61	38.61	37.03	37.62	301,449	-0.80(-2.08%)
Apr 21, 2017	38.44	38.50	38.15	38.42	190,247	-0.02(-0.04%)
Apr 20, 2017	38.36	38.46	37.96	38.44	185,836	+0.12(+0.31%)
Apr 19, 2017	38.06	38.36	37.96	38.32	308,461	+0.20(+0.51%)
Apr 18, 2017	38.15	38.24	38.02	38.12	168,970	+0.04(+0.10%)
Apr 17, 2017	37.84	38.25	37.84	38.08	177,295	+0.38(+1.02%)
Apr 13, 2017	37.39	37.81	37.38	37.70	153,609	+0.26(+0.68%)
Apr 12, 2017	37.35	37.48	37.20	37.44	225,524	+0.01(+0.02%)
Apr 11, 2017	36.79	37.52	36.79	37.44	206,308	+0.65(+1.78%)
Apr 10, 2017	36.61	36.89	36.51	36.78	70,996	+0.20(+0.56%)
Apr 07, 2017	36.56	36.72	36.37	36.58	112,085	+0.11(+0.29%)
Apr 06, 2017	35.92	36.59	35.92	36.47	196,501	+0.53(+1.49%)
Apr 05, 2017	36.28	36.31	35.82	35.94	269,707	-0.24(-0.67%)
Apr 04, 2017	35.99	36.52	35.97	36.18	225,099	+0.21(+0.59%)

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.