Indicators

Agree Realty Corp (NY: ADC )

58.78 +0.78 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	19.75	19.82	19.46	19.81	88,548	-0.01(-0.03%)
Jun 27, 2014	19.55	19.83	19.55	19.81	148,889	+0.14(+0.73%)
Jun 26, 2014	19.77	19.77	19.58	19.67	33,148	-0.02(-0.10%)
Jun 25, 2014	19.64	19.70	19.44	19.69	55,903	-0.04(-0.20%)
Jun 24, 2014	19.53	19.77	19.53	19.73	71,755	+0.13(+0.66%)
Jun 23, 2014	19.76	19.81	19.52	19.60	59,973	-0.17(-0.88%)
Jun 20, 2014	19.61	19.80	19.46	19.77	173,533	+0.21(+1.09%)
Jun 19, 2014	19.53	19.64	19.49	19.56	58,130	+0.10(+0.53%)
Jun 18, 2014	19.31	19.47	19.19	19.46	40,635	+0.21(+1.07%)
Jun 17, 2014	19.22	19.35	19.20	19.25	54,664	-0.05(-0.23%)
Jun 16, 2014	19.33	19.42	19.20	19.29	57,880	-0.09(-0.47%)
Jun 13, 2014	19.52	19.52	19.11	19.39	52,478	-0.05(-0.23%)
Jun 12, 2014	19.48	19.48	19.31	19.43	43,787	-0.08(-0.40%)
Jun 11, 2014	19.66	19.66	19.39	19.51	45,676	-0.19(-0.95%)
Jun 10, 2014	19.82	19.87	19.65	19.70	46,730	-0.34(-1.68%)
Jun 06, 2014	20.25	20.25	20.00	20.03	67,112	-0.14(-0.67%)
Jun 05, 2014	19.59	20.18	19.46	20.17	88,594	+0.67(+3.41%)
Jun 04, 2014	19.56	19.59	19.43	19.50	45,763	-0.08(-0.43%)
Jun 03, 2014	19.68	19.91	19.57	19.59	45,543	-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.