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 (%)
Apr 29, 2022	64.23	64.24	61.99	62.11	667,321	-2.57(-3.97%)
Apr 28, 2022	64.15	64.77	63.41	64.68	469,238	+1.23(+1.94%)
Apr 27, 2022	64.22	64.44	63.42	63.45	673,469	-0.73(-1.14%)
Apr 26, 2022	64.51	64.84	63.93	64.18	557,679	-0.45(-0.69%)
Apr 25, 2022	65.62	65.92	63.40	64.63	743,138	-1.12(-1.70%)
Apr 22, 2022	65.16	65.98	65.15	65.75	882,970	+0.36(+0.56%)
Apr 21, 2022	65.93	65.93	65.25	65.38	687,158	-0.15(-0.22%)
Apr 20, 2022	65.19	65.79	64.37	65.53	847,763	+0.55(+0.84%)
Apr 19, 2022	64.23	65.00	64.23	64.98	552,855	+0.92(+1.44%)
Apr 18, 2022	63.48	64.20	63.48	64.06	754,576	+0.30(+0.47%)
Apr 14, 2022	63.61	63.89	63.35	63.76	590,473	+0.36(+0.56%)
Apr 13, 2022	63.14	63.76	63.13	63.41	813,518	+0.65(+1.03%)
Apr 12, 2022	62.73	62.90	62.23	62.76	821,867	+0.44(+0.70%)
Apr 11, 2022	62.38	62.58	62.10	62.32	565,720	+0.09(+0.15%)
Apr 08, 2022	61.55	62.36	61.25	62.23	814,904	+0.68(+1.11%)
Apr 07, 2022	61.38	61.95	60.80	61.55	855,561	-0.10(-0.16%)
Apr 06, 2022	60.84	61.93	60.52	61.65	542,682	+0.75(+1.23%)
Apr 05, 2022	61.06	61.59	60.35	60.90	639,124	+0.15(+0.24%)
Apr 04, 2022	61.42	61.42	60.22	60.75	508,663	-0.75(-1.22%)

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.