Indicators

Agree Realty Corp (NY: ADC )

60.10 -0.05 (-0.08%)

Streaming Delayed Price Updated: 10:08 AM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	53.06	53.85	52.60	53.36	687,124	+0.34(+0.64%)
Feb 27, 2019	52.80	53.24	52.50	53.02	363,932	-0.08(-0.15%)
Feb 26, 2019	53.62	53.65	52.71	53.10	419,150	-0.47(-0.88%)
Feb 25, 2019	53.31	53.99	53.19	53.58	549,818	+0.27(+0.50%)
Feb 22, 2019	52.79	53.98	51.63	53.31	587,039	+1.04(+1.99%)
Feb 21, 2019	52.01	52.43	51.46	52.27	342,026	-0.11(-0.22%)
Feb 20, 2019	52.50	52.61	51.43	52.38	445,965	-0.23(-0.43%)
Feb 19, 2019	53.32	53.41	52.38	52.61	419,509	-0.69(-1.29%)
Feb 15, 2019	52.98	53.42	52.70	53.30	416,322	+0.43(+0.81%)
Feb 14, 2019	53.07	54.02	52.66	52.87	518,909	-0.05(-0.09%)
Feb 13, 2019	52.97	53.24	52.54	52.92	240,959	-0.21(-0.40%)
Feb 12, 2019	53.76	53.79	52.45	53.13	401,842	-0.71(-1.33%)
Feb 11, 2019	53.50	53.94	53.36	53.84	286,809	-0.20(-0.38%)
Feb 08, 2019	53.42	54.08	53.42	54.05	262,357	+0.47(+0.88%)
Feb 07, 2019	53.69	54.14	53.47	53.58	288,156	-0.19(-0.35%)
Feb 06, 2019	53.85	53.88	53.36	53.76	269,757	-0.05(-0.09%)
Feb 05, 2019	54.01	54.01	53.08	53.81	324,487	-0.11(-0.20%)
Feb 04, 2019	53.02	54.16	52.58	53.92	271,671	+0.84(+1.58%)

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.