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 (%)
Sep 30, 2013	18.58	18.88	18.52	18.86	89,076	+0.16(+0.84%)
Sep 27, 2013	18.69	18.85	18.66	18.71	34,165	-0.10(-0.53%)
Sep 26, 2013	18.62	18.96	18.61	18.81	92,570	+0.15(+0.80%)
Sep 25, 2013	18.40	18.73	18.35	18.66	120,951	+0.33(+1.82%)
Sep 24, 2013	18.41	18.49	18.26	18.32	67,340	-0.04(-0.20%)
Sep 23, 2013	18.34	18.52	18.15	18.36	76,106	+0.02(+0.10%)
Sep 20, 2013	18.60	18.66	18.31	18.34	139,271	-0.17(-0.93%)
Sep 19, 2013	18.27	18.56	18.27	18.52	111,385	+0.22(+1.21%)
Sep 18, 2013	17.48	18.33	17.34	18.29	113,959	+0.80(+4.55%)
Sep 17, 2013	17.34	17.54	17.34	17.50	56,646	+0.12(+0.71%)
Sep 16, 2013	17.63	17.63	17.30	17.38	111,627	-0.06(-0.35%)
Sep 13, 2013	17.23	17.44	17.18	17.44	105,381	+0.21(+1.22%)
Sep 12, 2013	17.39	17.49	17.21	17.23	60,178	-0.09(-0.53%)
Sep 11, 2013	16.96	17.34	16.89	17.32	114,252	+0.39(+2.33%)
Sep 10, 2013	16.96	16.99	16.79	16.93	82,837	+0.14(+0.81%)
Sep 09, 2013	16.61	16.80	16.58	16.79	101,334	+0.18(+1.08%)
Sep 06, 2013	16.61	16.74	16.56	16.61	152,402	+0.08(+0.49%)
Sep 05, 2013	16.72	16.76	16.43	16.53	168,057	-0.15(-0.89%)
Sep 04, 2013	16.50	16.78	16.47	16.68	61,567	+0.15(+0.90%)

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.