Indicators

Agree Realty Corp (NY: ADC )

60.15 +0.66 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.293	6.618	5.950	6.618	75,397	+0.11(+1.71%)
Nov 26, 2008	5.441	6.506	5.422	6.506	102,292	+0.91(+16.36%)
Nov 25, 2008	5.591	5.712	5.180	5.591	143,763	-0.08(-1.45%)
Nov 24, 2008	5.398	5.761	5.020	5.674	189,878	+0.15(+2.81%)
Nov 21, 2008	4.788	5.775	4.042	5.519	294,581	+0.93(+20.25%)
Nov 20, 2008	4.841	5.267	4.517	4.589	164,399	-0.40(-7.96%)
Nov 19, 2008	5.306	5.403	4.986	4.986	134,837	-0.34(-6.36%)
Nov 18, 2008	5.630	5.945	4.739	5.325	364,389	-0.29(-5.17%)
Nov 17, 2008	6.187	6.293	5.485	5.616	233,906	-0.62(-9.94%)
Nov 14, 2008	7.237	7.237	6.182	6.235	0	-1.07(-14.59%)
Nov 13, 2008	7.048	7.300	6.322	7.300	182,644	+0.27(+3.79%)
Nov 12, 2008	7.750	7.750	6.981	7.034	138,113	-0.72(-9.30%)
Nov 11, 2008	8.448	8.448	7.629	7.755	156,108	-0.82(-9.54%)
Nov 10, 2008	9.077	9.077	8.544	8.573	163,600	-0.56(-6.15%)
Nov 07, 2008	9.028	9.266	8.864	9.135	0	+0.01(+0.16%)
Nov 06, 2008	8.907	9.372	8.578	9.120	134,639	+0.21(+2.39%)
Nov 05, 2008	9.527	9.527	8.903	8.907	110,487	-0.80(-8.23%)
Nov 04, 2008	10.03	10.04	9.304	9.706	87,341	-0.08(-0.84%)

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.