Indicators

Agree Realty Corp (NY: ADC )

74.97 +0.52 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.23	14.23	13.95	14.00	42,962	-0.19(-1.35%)
Dec 28, 2006	14.15	14.26	14.01	14.19	27,986	+0.08(+0.55%)
Dec 27, 2006	13.82	14.11	13.77	14.11	46,153	+0.30(+2.15%)
Dec 26, 2006	13.86	13.98	13.65	13.82	43,944	-0.11(-0.76%)
Dec 22, 2006	13.99	13.99	13.81	13.92	55,728	-0.04(-0.26%)
Dec 21, 2006	13.91	14.00	13.80	13.96	34,369	+0.06(+0.44%)
Dec 20, 2006	13.84	13.90	13.76	13.90	54,500	-0.10(-0.70%)
Dec 19, 2006	13.95	14.00	13.85	14.00	56,464	+0.04(+0.26%)
Dec 18, 2006	14.05	14.18	13.96	13.96	70,212	-0.09(-0.67%)
Dec 15, 2006	14.11	14.17	14.03	14.05	150,491	-0.04(-0.29%)
Dec 14, 2006	14.04	14.18	14.04	14.09	71,931	+0.04(+0.26%)
Dec 13, 2006	14.06	14.09	14.01	14.06	84,942	+0.04(+0.26%)
Dec 12, 2006	14.21	14.21	13.87	14.02	107,528	-0.16(-1.12%)
Dec 11, 2006	14.18	14.22	14.11	14.18	19,148	+0.02(+0.14%)
Dec 08, 2006	14.20	14.26	14.11	14.16	33,878	-0.08(-0.57%)
Dec 07, 2006	14.05	14.37	14.05	14.24	54,746	+0.22(+1.57%)
Dec 06, 2006	13.96	14.13	13.89	14.02	50,081	+0.02(+0.12%)
Dec 05, 2006	13.95	14.08	13.95	14.00	173,322	+0.08(+0.56%)
Dec 04, 2006	13.77	13.93	13.76	13.93	114,648	+0.17(+1.24%)

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.