Indicators

Agree Realty Corp (NY: ADC )

60.76 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2005	14.88	14.90	14.68	14.78	29,657	-0.07(-0.49%)
Jul 28, 2005	14.61	14.85	14.61	14.85	28,205	+0.25(+1.68%)
Jul 27, 2005	14.60	14.65	14.50	14.61	25,301	+0.04(+0.26%)
Jul 26, 2005	14.63	14.69	14.54	14.57	60,144	-0.03(-0.20%)
Jul 25, 2005	14.42	14.61	14.39	14.60	44,796	+0.01(+0.07%)
Jul 22, 2005	14.56	14.63	14.51	14.59	34,427	+0.05(+0.33%)
Jul 21, 2005	14.59	14.60	14.47	14.54	31,523	-0.12(-0.82%)
Jul 20, 2005	14.55	14.76	14.42	14.66	92,912	+0.16(+1.10%)
Jul 19, 2005	14.34	14.50	14.30	14.50	15,761	+0.18(+1.25%)
Jul 18, 2005	14.32	14.34	14.20	14.32	22,605	+0.02(+0.13%)
Jul 15, 2005	14.28	14.34	14.23	14.30	27,998	+0.02(+0.13%)
Jul 14, 2005	14.58	14.61	14.24	14.28	32,145	-0.27(-1.82%)
Jul 13, 2005	14.66	14.66	14.47	14.55	78,809	-0.09(-0.59%)
Jul 12, 2005	14.63	14.68	14.56	14.63	29,449	-0.12(-0.82%)
Jul 11, 2005	14.61	14.90	14.61	14.75	48,944	+0.10(+0.69%)
Jul 08, 2005	14.56	14.66	14.46	14.65	64,914	+0.10(+0.70%)
Jul 07, 2005	14.53	14.56	14.46	14.55	21,568	-0.00(-0.03%)
Jul 06, 2005	14.59	14.62	14.47	14.56	33,805	-0.03(-0.20%)
Jul 05, 2005	14.49	14.63	14.44	14.59	55,788	+0.02(+0.13%)

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.