Indicators

Agree Realty Corp (NY: ADC )

61.44 +0.47 (+0.77%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	67.38	68.09	66.90	66.90	1,576,396	-0.55(-0.81%)
Feb 27, 2023	68.30	68.38	66.97	67.44	660,237	-0.23(-0.34%)
Feb 24, 2023	68.51	68.76	67.37	67.67	558,417	-1.35(-1.95%)
Feb 23, 2023	69.08	69.46	68.73	69.02	562,465	+0.22(+0.31%)
Feb 22, 2023	69.48	69.97	68.50	68.80	752,544	-0.51(-0.73%)
Feb 21, 2023	70.25	70.61	69.06	69.31	847,842	-1.15(-1.63%)
Feb 17, 2023	70.54	70.66	69.65	70.46	952,815	+0.21(+0.29%)
Feb 16, 2023	68.87	70.73	68.64	70.25	722,348	+0.66(+0.95%)
Feb 15, 2023	68.77	69.71	68.02	69.59	846,487	+1.98(+2.93%)
Feb 14, 2023	68.63	68.65	67.51	67.61	988,035	-1.08(-1.58%)
Feb 13, 2023	68.57	68.92	68.35	68.70	905,931	+0.24(+0.34%)
Feb 10, 2023	67.52	68.79	67.42	68.46	816,014	+0.83(+1.23%)
Feb 09, 2023	69.23	69.44	67.53	67.63	1,003,326	-1.41(-2.05%)
Feb 08, 2023	69.42	69.67	68.83	69.05	1,116,133	-0.39(-0.56%)
Feb 07, 2023	69.40	69.86	68.91	69.43	976,889	-0.47(-0.67%)
Feb 06, 2023	69.56	70.02	68.90	69.90	1,232,872	+0.13(+0.19%)
Feb 03, 2023	70.18	70.18	68.58	69.77	19,403,618	-0.60(-0.86%)
Feb 02, 2023	70.06	71.32	69.76	70.37	1,726,027	+0.31(+0.44%)

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.