Indicators

Agree Realty Corp (NY: ADC )

61.18 +0.26 (+0.43%)

Streaming Delayed Price Updated: 1:01 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.97	47.97	46.85	47.80	435,867	-0.10(-0.20%)
Dec 28, 2018	47.88	48.53	47.27	47.90	555,224	+0.34(+0.71%)
Dec 27, 2018	47.14	47.60	46.29	47.56	457,616	-0.03(-0.07%)
Dec 26, 2018	45.78	47.65	45.65	47.59	407,571	+1.77(+3.86%)
Dec 24, 2018	47.33	47.41	45.66	45.82	268,150	-1.58(-3.34%)
Dec 21, 2018	46.84	47.86	46.68	47.40	2,196,779	+0.61(+1.30%)
Dec 20, 2018	46.89	47.39	46.33	46.80	600,643	-0.12(-0.25%)
Dec 19, 2018	47.23	47.95	46.82	46.91	722,502	-0.31(-0.66%)
Dec 18, 2018	46.69	47.66	46.50	47.23	1,181,742	+0.78(+1.67%)
Dec 17, 2018	48.01	48.15	46.10	46.45	1,532,683	-1.50(-3.12%)
Dec 14, 2018	49.05	49.36	47.59	47.95	1,283,024	-1.07(-2.19%)
Dec 13, 2018	49.13	49.61	48.92	49.02	1,935,738	+0.47(+0.97%)
Dec 12, 2018	49.96	50.45	48.53	48.55	984,071	-1.31(-2.63%)
Dec 11, 2018	49.46	50.32	49.40	49.86	408,428	+0.60(+1.22%)
Dec 10, 2018	49.81	49.81	48.79	49.26	524,227	-0.32(-0.65%)
Dec 07, 2018	49.90	50.20	49.35	49.58	324,158	-0.38(-0.77%)
Dec 06, 2018	47.87	50.09	47.30	49.96	666,900	+2.27(+4.77%)
Dec 04, 2018	48.22	49.09	47.59	47.69	264,971	-0.54(-1.11%)

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.