Indicators

Agree Realty Corp (NY: ADC )

61.48 +0.51 (+0.83%)

Streaming Delayed Price Updated: 11:21 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.592	5.766	5.399	5.597	0	-0.12(-2.11%)
Feb 26, 2009	5.587	5.963	5.587	5.718	73,371	+0.13(+2.33%)
Feb 25, 2009	5.640	6.094	5.544	5.587	60,318	-0.21(-3.58%)
Feb 24, 2009	5.433	5.886	5.269	5.795	119,771	+0.33(+6.00%)
Feb 23, 2009	5.515	5.838	4.811	5.467	162,290	+0.01(+0.27%)
Feb 20, 2009	6.079	6.426	5.366	5.452	0	-0.79(-12.66%)
Feb 19, 2009	6.908	6.918	6.229	6.243	82,148	-0.44(-6.63%)
Feb 18, 2009	7.275	7.275	6.605	6.687	107,987	-0.44(-6.16%)
Feb 17, 2009	7.617	7.617	6.667	7.125	115,847	-0.53(-6.87%)
Feb 13, 2009	7.497	7.906	7.458	7.651	0	+0.08(+1.08%)
Feb 12, 2009	7.212	7.636	6.937	7.569	86,151	+0.42(+5.94%)
Feb 11, 2009	6.855	7.419	6.855	7.145	45,862	+0.35(+5.11%)
Feb 10, 2009	7.048	7.550	6.696	6.797	66,072	-0.34(-4.79%)
Feb 09, 2009	7.005	7.362	6.952	7.140	35,650	-0.19(-2.57%)
Feb 06, 2009	6.937	7.497	6.829	7.328	0	+0.36(+5.19%)
Feb 05, 2009	7.106	7.299	6.730	6.966	71,125	-0.20(-2.82%)
Feb 04, 2009	7.839	7.839	7.063	7.169	73,176	-0.44(-5.83%)
Feb 03, 2009	7.612	7.856	7.501	7.612	82,660	+0.13(+1.81%)

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.