Indicators

Agree Realty Corp (NY: ADC )

57.22 -0.55 (-0.95%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	63.49	63.93	62.52	62.62	1,649,938	-0.87(-1.37%)
Jul 28, 2023	64.82	65.00	63.15	63.49	669,827	-0.96(-1.50%)
Jul 27, 2023	66.52	66.71	64.43	64.46	707,456	-2.07(-3.11%)
Jul 26, 2023	65.66	66.54	65.55	66.53	678,449	+0.92(+1.41%)
Jul 25, 2023	65.70	65.99	65.42	65.60	675,411	-0.10(-0.15%)
Jul 24, 2023	64.91	65.77	64.70	65.70	942,135	+0.88(+1.35%)
Jul 21, 2023	64.53	65.15	64.37	64.82	1,057,966	+0.44(+0.69%)
Jul 20, 2023	64.04	64.51	63.47	64.38	995,366	+0.67(+1.06%)
Jul 19, 2023	63.39	64.12	63.14	63.70	1,412,711	+0.64(+1.01%)
Jul 18, 2023	63.28	63.41	62.87	63.07	794,119	-0.23(-0.37%)
Jul 17, 2023	62.99	63.51	62.80	63.30	765,570	+0.19(+0.31%)
Jul 14, 2023	62.99	63.36	62.69	63.11	603,078	-0.04(-0.06%)
Jul 13, 2023	62.93	63.21	62.69	63.15	633,995	+0.03(+0.05%)
Jul 12, 2023	63.39	63.77	63.09	63.12	1,047,671	+0.05(+0.08%)
Jul 11, 2023	62.62	63.15	62.18	63.07	1,654,777	+0.66(+1.07%)
Jul 10, 2023	62.57	62.86	62.16	62.40	786,331	-0.31(-0.49%)
Jul 07, 2023	62.94	63.20	62.50	62.71	891,972	-0.53(-0.84%)
Jul 06, 2023	63.34	63.61	62.37	63.24	688,790	-0.61(-0.95%)
Jul 05, 2023	63.41	64.19	62.98	63.85	1,028,641	+0.41(+0.65%)

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.