Indicators

Agree Realty Corp (NY: ADC )

74.83 +0.43 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	54.35	54.63	53.64	53.65	1,783,565	-0.35(-0.65%)
Feb 28, 2024	54.16	54.63	53.89	54.00	949,106	-0.44(-0.81%)
Feb 27, 2024	55.18	55.36	54.38	54.44	1,321,471	-0.38(-0.69%)
Feb 26, 2024	55.75	55.88	54.81	54.82	784,096	-1.08(-1.93%)
Feb 23, 2024	55.45	56.33	55.31	55.90	729,968	+0.46(+0.82%)
Feb 22, 2024	55.54	55.67	54.88	55.44	781,680	-0.07(-0.12%)
Feb 21, 2024	55.01	55.57	54.67	55.51	1,159,967	+0.82(+1.49%)
Feb 20, 2024	55.45	55.70	54.53	54.69	1,236,667	-0.74(-1.33%)
Feb 16, 2024	55.40	56.01	55.14	55.43	975,631	-0.30(-0.54%)
Feb 15, 2024	55.11	56.12	54.81	55.73	1,069,158	+1.11(+2.03%)
Feb 14, 2024	55.09	55.89	53.97	54.62	2,188,408	-1.08(-1.94%)
Feb 13, 2024	55.65	56.13	54.90	55.70	1,451,155	-0.82(-1.44%)
Feb 12, 2024	56.05	56.77	56.00	56.52	1,643,696	+0.60(+1.08%)
Feb 09, 2024	56.39	56.61	55.67	55.92	1,061,403	-0.43(-0.76%)
Feb 08, 2024	56.36	56.87	56.26	56.35	730,463	-0.16(-0.28%)
Feb 07, 2024	56.60	56.88	56.22	56.50	710,382	-0.12(-0.21%)
Feb 06, 2024	56.05	56.76	55.97	56.62	689,035	+0.50(+0.88%)
Feb 05, 2024	57.10	57.10	55.99	56.12	811,271	-1.59(-2.76%)
Feb 02, 2024	59.02	59.06	57.33	57.72	977,173	-1.78(-2.99%)

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.