Indicators

Agree Realty Corp (NY: ADC )

60.26 +1.38 (+2.34%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	19.67	19.74	19.38	19.72	88,917	-0.01(-0.03%)
Jun 27, 2014	19.47	19.75	19.47	19.73	149,509	+0.14(+0.73%)
Jun 26, 2014	19.69	19.69	19.50	19.59	33,286	-0.02(-0.10%)
Jun 25, 2014	19.56	19.61	19.36	19.61	56,136	-0.04(-0.20%)
Jun 24, 2014	19.45	19.69	19.45	19.65	72,054	+0.13(+0.66%)
Jun 23, 2014	19.68	19.73	19.44	19.52	60,223	-0.17(-0.88%)
Jun 20, 2014	19.53	19.72	19.38	19.69	174,256	+0.21(+1.09%)
Jun 19, 2014	19.45	19.56	19.41	19.48	58,373	+0.10(+0.53%)
Jun 18, 2014	19.23	19.39	19.11	19.38	40,805	+0.21(+1.07%)
Jun 17, 2014	19.14	19.27	19.12	19.17	54,892	-0.05(-0.23%)
Jun 16, 2014	19.25	19.34	19.12	19.21	58,121	-0.09(-0.47%)
Jun 13, 2014	19.44	19.44	19.03	19.30	52,697	-0.04(-0.23%)
Jun 12, 2014	19.39	19.40	19.23	19.35	43,970	-0.08(-0.40%)
Jun 11, 2014	19.58	19.58	19.31	19.43	45,866	-0.19(-0.95%)
Jun 10, 2014	19.74	19.79	19.57	19.61	46,925	-0.33(-1.68%)
Jun 06, 2014	20.17	20.17	19.92	19.95	67,392	-0.14(-0.67%)
Jun 05, 2014	19.51	20.10	19.38	20.08	88,963	+0.66(+3.41%)
Jun 04, 2014	19.48	19.50	19.35	19.42	45,953	-0.08(-0.43%)
Jun 03, 2014	19.60	19.83	19.49	19.50	45,733	-0.19(-0.98%)

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.