Indicators

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	52.95	53.65	52.85	53.12	1,221,077	+0.18(+0.34%)
Jun 27, 2019	52.62	53.39	52.46	52.94	389,993	+0.66(+1.25%)
Jun 26, 2019	53.95	53.95	52.11	52.28	284,355	-1.64(-3.03%)
Jun 25, 2019	54.34	54.92	53.86	53.92	271,867	-0.32(-0.59%)
Jun 24, 2019	55.16	55.16	54.17	54.24	351,780	-0.64(-1.17%)
Jun 21, 2019	55.56	55.89	54.58	54.88	705,788	-1.20(-2.14%)
Jun 20, 2019	56.45	56.60	55.92	56.08	422,374	-0.20(-0.35%)
Jun 19, 2019	55.89	56.31	55.24	56.28	242,484	+0.17(+0.31%)
Jun 18, 2019	56.38	56.56	55.81	56.10	348,279	-0.02(-0.04%)
Jun 17, 2019	55.74	56.30	55.74	56.13	297,960	+0.53(+0.96%)
Jun 14, 2019	55.07	55.92	54.62	55.59	353,563	+0.36(+0.65%)
Jun 13, 2019	55.09	55.29	54.67	55.23	285,488	+0.17(+0.31%)
Jun 12, 2019	54.76	55.40	54.59	55.06	245,222	+0.45(+0.83%)
Jun 11, 2019	54.71	54.82	54.35	54.61	267,031	+0.07(+0.12%)
Jun 10, 2019	54.36	54.62	53.71	54.54	319,129	+0.12(+0.21%)
Jun 07, 2019	54.75	55.22	54.35	54.43	260,853	+0.02(+0.05%)
Jun 06, 2019	55.00	55.06	53.88	54.40	260,536	-0.61(-1.11%)
Jun 05, 2019	53.46	55.03	53.36	55.01	562,939	+1.82(+3.41%)
Jun 04, 2019	54.67	54.76	52.90	53.19	410,268	-1.69(-3.08%)

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.