Indicators

Agree Realty Corp (NY: ADC )

74.83 +0.43 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.10	13.10	12.57	12.77	110,474	-0.33(-2.52%)
Sep 27, 2007	13.00	13.21	12.88	13.10	37,806	+0.13(+0.97%)
Sep 26, 2007	13.00	13.17	12.81	12.97	102,864	-0.31(-2.33%)
Sep 25, 2007	12.87	13.36	12.84	13.28	97,954	+0.32(+2.48%)
Sep 24, 2007	13.16	13.44	12.95	12.96	129,378	-0.18(-1.36%)
Sep 21, 2007	13.49	13.63	13.07	13.14	143,617	-0.26(-1.92%)
Sep 20, 2007	13.48	13.48	13.03	13.39	89,361	-0.13(-0.96%)
Sep 19, 2007	12.95	13.54	12.83	13.52	160,311	+0.53(+4.11%)
Sep 18, 2007	12.59	13.08	12.46	12.99	151,718	+0.47(+3.74%)
Sep 17, 2007	12.81	12.81	12.39	12.52	59,901	-0.30(-2.32%)
Sep 14, 2007	12.57	12.89	12.51	12.82	32,651	+0.13(+1.03%)
Sep 13, 2007	12.55	12.96	12.48	12.69	39,770	+0.22(+1.73%)
Sep 12, 2007	12.67	12.86	12.42	12.47	58,183	-0.22(-1.73%)
Sep 11, 2007	12.16	12.74	12.16	12.69	58,428	+0.61(+5.06%)
Sep 10, 2007	12.34	12.34	11.68	12.08	100,900	-0.21(-1.72%)
Sep 07, 2007	12.63	12.65	12.29	12.29	62,111	-0.48(-3.76%)
Sep 06, 2007	12.45	12.92	12.44	12.77	77,823	+0.42(+3.43%)
Sep 05, 2007	12.19	12.42	12.18	12.35	194,190	+0.04(+0.30%)

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.