Indicators

Agree Realty Corp (NY: ADC )

61.44 +0.47 (+0.77%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	52.83	53.62	52.37	53.13	690,107	+0.34(+0.64%)
Feb 27, 2019	52.57	53.01	52.27	52.79	365,512	-0.08(-0.15%)
Feb 26, 2019	53.39	53.42	52.49	52.87	420,970	-0.47(-0.88%)
Feb 25, 2019	53.08	53.76	52.96	53.34	552,205	+0.27(+0.50%)
Feb 22, 2019	52.56	53.75	51.40	53.08	589,588	+1.03(+1.99%)
Feb 21, 2019	51.78	52.20	51.24	52.04	343,511	-0.11(-0.22%)
Feb 20, 2019	52.28	52.38	51.21	52.16	447,901	-0.23(-0.43%)
Feb 19, 2019	53.09	53.18	52.16	52.38	421,330	-0.69(-1.29%)
Feb 15, 2019	52.75	53.19	52.47	53.07	418,130	+0.43(+0.81%)
Feb 14, 2019	52.84	53.79	52.43	52.64	521,162	-0.05(-0.09%)
Feb 13, 2019	52.75	53.01	52.31	52.69	242,005	-0.21(-0.40%)
Feb 12, 2019	53.53	53.56	52.23	52.90	403,587	-0.71(-1.33%)
Feb 11, 2019	53.27	53.71	53.13	53.61	288,054	-0.20(-0.38%)
Feb 08, 2019	53.19	53.84	53.19	53.81	263,496	+0.47(+0.88%)
Feb 07, 2019	53.46	53.91	53.24	53.34	289,407	-0.19(-0.35%)
Feb 06, 2019	53.62	53.65	53.13	53.53	270,928	-0.05(-0.09%)
Feb 05, 2019	53.78	53.78	52.85	53.58	325,896	-0.10(-0.20%)
Feb 04, 2019	52.79	53.93	52.36	53.68	272,850	+0.83(+1.58%)

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.