Indicators

Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	61.32	61.45	60.88	60.94	774,373	-0.50(-0.82%)
Dec 28, 2023	60.69	61.45	60.69	61.44	632,453	+0.70(+1.16%)
Dec 27, 2023	60.70	60.89	60.51	60.74	990,683	-0.05(-0.08%)
Dec 26, 2023	60.50	60.98	60.34	60.78	607,447	+0.50(+0.83%)
Dec 22, 2023	60.35	60.79	60.09	60.28	683,302	+0.10(+0.16%)
Dec 21, 2023	60.13	60.32	59.44	60.19	730,259	+0.49(+0.82%)
Dec 20, 2023	59.72	60.59	59.69	59.69	1,086,600	-0.14(-0.24%)
Dec 19, 2023	59.15	60.06	59.15	59.84	1,251,708	+0.94(+1.59%)
Dec 18, 2023	59.49	59.69	58.70	58.90	1,060,281	-0.13(-0.23%)
Dec 15, 2023	59.53	60.18	58.83	59.04	3,346,521	-0.81(-1.35%)
Dec 14, 2023	60.74	60.98	59.77	59.85	1,010,336	+0.17(+0.29%)
Dec 13, 2023	57.18	59.86	57.06	59.67	1,200,046	+2.44(+4.26%)
Dec 12, 2023	57.19	57.56	56.80	57.24	753,481	+0.06(+0.10%)
Dec 11, 2023	56.44	57.43	56.19	57.18	1,003,159	+0.40(+0.70%)
Dec 08, 2023	58.20	58.40	56.71	56.78	1,271,609	-1.67(-2.85%)
Dec 07, 2023	58.56	58.80	58.28	58.45	450,999	-0.25(-0.43%)
Dec 06, 2023	59.04	59.63	58.54	58.70	847,248	-0.10(-0.16%)
Dec 05, 2023	59.13	59.40	58.60	58.80	1,096,703	-0.50(-0.85%)
Dec 04, 2023	57.86	59.40	57.86	59.30	1,317,786	+1.34(+2.31%)

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.