Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.81	20.83	20.61	20.66	212,088	-0.20(-0.98%)
May 28, 2015	20.84	20.91	20.69	20.87	67,109	-0.03(-0.13%)
May 27, 2015	20.75	20.96	20.66	20.89	89,715	+0.15(+0.72%)
May 26, 2015	20.84	20.89	20.59	20.74	68,291	-0.15(-0.72%)
May 22, 2015	20.83	20.89	20.89	20.89	77,305	-0.02(-0.10%)
May 21, 2015	21.17	21.17	20.77	20.91	208,066	-0.20(-0.94%)
May 20, 2015	21.21	21.31	20.97	21.11	77,937	-0.04(-0.19%)
May 19, 2015	21.13	21.26	20.94	21.15	177,994	-0.02(-0.10%)
May 18, 2015	21.15	21.30	20.99	21.17	74,396	-0.06(-0.29%)
May 15, 2015	21.15	21.39	21.00	21.24	100,035	+0.09(+0.42%)
May 14, 2015	20.90	21.17	20.73	21.15	86,378	+0.36(+1.74%)
May 13, 2015	21.13	21.34	20.74	20.79	76,708	-0.23(-1.10%)
May 12, 2015	20.79	21.09	20.49	21.02	188,516	+0.12(+0.55%)
May 11, 2015	21.08	21.25	20.80	20.90	65,765	-0.24(-1.13%)
May 08, 2015	21.18	21.47	21.00	21.14	229,705	+0.16(+0.78%)
May 07, 2015	20.81	21.05	20.49	20.98	76,230	+0.20(+0.95%)
May 06, 2015	20.77	20.89	20.54	20.78	84,119	-0.03(-0.16%)
May 05, 2015	21.32	21.32	20.70	20.81	98,785	-0.41(-1.93%)
May 04, 2015	21.26	21.42	21.15	21.22	82,958	+0.04(+0.19%)

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.