Indicators

Agree Realty Corp (NY: ADC )

61.44 +0.47 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.50	37.44	36.50	37.00	290,831	+0.35(+0.96%)
Jul 28, 2016	36.00	36.78	35.97	36.65	303,501	+0.61(+1.68%)
Jul 27, 2016	36.12	36.17	34.99	36.04	236,849	+0.07(+0.20%)
Jul 26, 2016	36.40	37.01	35.83	35.97	200,068	-0.49(-1.34%)
Jul 25, 2016	36.58	36.72	36.13	36.46	225,835	+0.06(+0.16%)
Jul 22, 2016	35.88	36.65	35.88	36.40	179,544	+0.46(+1.28%)
Jul 21, 2016	35.87	36.07	35.56	35.94	124,071	+0.00(+0.00%)
Jul 20, 2016	36.13	36.18	35.77	35.94	113,196	-0.22(-0.61%)
Jul 19, 2016	36.14	36.18	35.78	36.16	190,834	+0.18(+0.49%)
Jul 18, 2016	35.77	36.23	35.77	35.99	132,726	+0.18(+0.51%)
Jul 15, 2016	35.99	35.99	35.28	35.80	453,540	-0.07(-0.20%)
Jul 14, 2016	36.66	36.66	35.86	35.88	471,806	-0.51(-1.40%)
Jul 13, 2016	36.14	36.45	36.04	36.39	245,740	+0.26(+0.71%)
Jul 12, 2016	36.24	36.24	35.81	36.13	257,509	-0.20(-0.54%)
Jul 11, 2016	35.83	36.45	35.43	36.33	178,341	+0.41(+1.14%)
Jul 08, 2016	35.70	36.07	35.61	35.92	271,388	+0.31(+0.86%)
Jul 07, 2016	35.79	35.97	35.40	35.61	298,942	-0.04(-0.10%)
Jul 06, 2016	36.09	36.15	35.50	35.65	248,257	-0.32(-0.89%)
Jul 05, 2016	35.53	36.15	35.53	35.97	306,085	+0.44(+1.25%)

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.