Indicators

Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	11.91	11.98	11.81	11.90	51,819	-0.02(-0.13%)
Jun 29, 2011	12.01	12.06	11.82	11.92	61,592	-0.02(-0.18%)
Jun 28, 2011	12.14	12.14	11.86	11.94	200,771	-0.13(-1.10%)
Jun 27, 2011	11.85	12.11	11.85	12.07	101,181	+0.25(+2.13%)
Jun 24, 2011	11.86	11.98	11.77	11.82	314,727	-0.05(-0.40%)
Jun 23, 2011	11.74	11.96	11.69	11.87	52,348	+0.01(+0.04%)
Jun 22, 2011	11.74	11.96	11.67	11.87	105,684	+0.13(+1.07%)
Jun 21, 2011	11.59	11.80	11.59	11.74	91,050	+0.20(+1.72%)
Jun 20, 2011	11.72	11.72	11.52	11.54	84,052	+0.15(+1.29%)
Jun 17, 2011	11.48	11.61	11.39	11.39	211,240	+0.00(+0.00%)
Jun 16, 2011	11.23	11.57	11.19	11.39	122,788	+0.20(+1.78%)
Jun 15, 2011	11.20	11.40	11.04	11.19	100,073	-0.06(-0.56%)
Jun 14, 2011	10.96	11.28	10.92	11.26	125,751	+0.40(+3.72%)
Jun 13, 2011	10.93	11.04	10.83	10.85	81,198	-0.04(-0.38%)
Jun 10, 2011	11.07	11.07	10.82	10.90	160,214	-0.24(-2.16%)
Jun 09, 2011	11.12	11.23	10.95	11.14	107,589	+0.04(+0.38%)
Jun 08, 2011	11.13	11.19	11.06	11.10	82,460	-0.09(-0.84%)
Jun 07, 2011	11.02	11.33	10.97	11.19	78,816	+0.25(+2.25%)
Jun 06, 2011	11.00	11.12	10.88	10.94	131,567	-0.07(-0.67%)

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.