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 (%)
Sep 29, 2023	54.44	54.66	53.62	53.85	928,455	+0.04(+0.07%)
Sep 28, 2023	53.84	54.25	53.63	53.81	640,723	+0.18(+0.33%)
Sep 27, 2023	54.65	55.08	53.40	53.63	1,012,613	+0.08(+0.14%)
Sep 26, 2023	54.80	54.93	53.47	53.55	1,195,428	-1.60(-2.90%)
Sep 25, 2023	55.40	55.28	54.90	55.15	1,029,701	-0.11(-0.19%)
Sep 22, 2023	55.48	55.85	55.18	55.26	821,050	-0.19(-0.35%)
Sep 21, 2023	57.35	57.36	55.33	55.45	876,502	-1.53(-2.69%)
Sep 20, 2023	57.33	57.86	56.92	56.99	529,989	-0.02(-0.03%)
Sep 19, 2023	57.13	57.63	57.01	57.01	531,744	-0.23(-0.41%)
Sep 18, 2023	57.73	57.78	57.12	57.24	567,985	-0.48(-0.82%)
Sep 15, 2023	58.26	58.57	57.43	57.71	1,579,423	-0.59(-1.02%)
Sep 14, 2023	58.27	58.63	58.21	58.31	1,006,111	+0.36(+0.62%)
Sep 13, 2023	58.42	58.46	57.77	57.95	606,617	-0.39(-0.67%)
Sep 12, 2023	58.34	58.54	58.06	58.34	405,848	-0.16(-0.27%)
Sep 11, 2023	58.61	58.87	58.26	58.49	494,419	-0.09(-0.15%)
Sep 08, 2023	59.02	59.24	58.53	58.58	1,742,973	-0.23(-0.40%)
Sep 07, 2023	58.57	59.20	58.49	58.81	658,290	+0.28(+0.48%)
Sep 06, 2023	58.62	58.73	58.14	58.53	392,957	+0.13(+0.22%)
Sep 05, 2023	59.37	59.38	58.32	58.40	671,598	-1.18(-1.99%)

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.