Indicators

Agree Realty Corp (NY: ADC )

60.53 +0.17 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.57	15.57	14.94	15.17	92,939	-0.39(-2.52%)
Sep 27, 2007	15.46	15.71	15.31	15.57	31,806	+0.15(+0.97%)
Sep 26, 2007	15.45	15.66	15.23	15.42	86,537	-0.37(-2.33%)
Sep 25, 2007	15.30	15.89	15.26	15.78	82,406	+0.38(+2.48%)
Sep 24, 2007	15.65	15.98	15.39	15.40	108,842	-0.21(-1.36%)
Sep 21, 2007	16.04	16.20	15.54	15.62	120,821	-0.30(-1.92%)
Sep 20, 2007	16.03	16.03	15.48	15.92	75,177	-0.15(-0.96%)
Sep 19, 2007	15.39	16.09	15.25	16.07	134,865	+0.63(+4.11%)
Sep 18, 2007	14.96	15.55	14.82	15.44	127,637	+0.56(+3.74%)
Sep 17, 2007	15.22	15.22	14.72	14.88	50,393	-0.35(-2.32%)
Sep 14, 2007	14.94	15.32	14.86	15.24	27,468	+0.15(+1.03%)
Sep 13, 2007	14.91	15.41	14.83	15.08	33,458	+0.26(+1.73%)
Sep 12, 2007	15.06	15.29	14.77	14.83	48,948	-0.26(-1.73%)
Sep 11, 2007	14.46	15.15	14.46	15.09	49,154	+0.73(+5.06%)
Sep 10, 2007	14.67	14.67	13.88	14.36	84,884	-0.25(-1.72%)
Sep 07, 2007	15.01	15.03	14.61	14.61	52,252	-0.57(-3.76%)
Sep 06, 2007	14.80	15.36	14.79	15.18	65,470	+0.50(+3.43%)
Sep 05, 2007	14.49	14.77	14.48	14.68	163,367	+0.04(+0.30%)

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.