Indicators

Agree Realty Corp (NY: ADC )

61.15 -0.80 (-1.29%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	68.00	70.49	67.20	70.30	2,388,312	+0.45(+0.65%)
Jan 30, 2023	69.54	70.35	69.36	69.85	560,451	+0.11(+0.16%)
Jan 27, 2023	69.76	70.14	69.57	69.73	542,660	-0.08(-0.12%)
Jan 26, 2023	69.67	69.92	69.09	69.82	404,894	+0.33(+0.47%)
Jan 25, 2023	69.26	69.78	68.83	69.49	518,786	+0.23(+0.33%)
Jan 24, 2023	68.94	69.75	68.94	69.26	480,171	-0.53(-0.75%)
Jan 23, 2023	70.05	70.40	69.38	69.79	602,431	+0.02(+0.03%)
Jan 20, 2023	69.80	69.86	68.84	69.77	420,290	+0.17(+0.24%)
Jan 19, 2023	69.37	70.03	68.95	69.60	624,449	+0.37(+0.53%)
Jan 18, 2023	70.29	70.50	68.62	69.24	594,052	-1.05(-1.50%)
Jan 17, 2023	70.51	70.97	70.24	70.29	1,761,890	+0.04(+0.05%)
Jan 13, 2023	70.07	70.49	69.77	70.25	454,947	-0.29(-0.41%)
Jan 12, 2023	69.63	70.58	69.17	70.54	651,302	+1.37(+1.98%)
Jan 11, 2023	67.36	69.34	67.24	69.17	800,323	+2.17(+3.24%)
Jan 10, 2023	67.52	67.78	66.70	67.00	515,952	-0.71(-1.05%)
Jan 09, 2023	66.41	67.95	66.02	67.72	1,172,344	+1.26(+1.89%)
Jan 06, 2023	64.95	66.47	64.95	66.46	580,531	+1.63(+2.52%)
Jan 05, 2023	66.15	66.21	64.58	64.82	705,351	-1.51(-2.28%)
Jan 04, 2023	66.47	67.62	66.09	66.34	707,527	+0.07(+0.10%)

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.