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 (%)
Jul 31, 2017	37.39	37.47	37.07	37.39	195,791	+0.00(+0.00%)
Jul 28, 2017	37.29	37.67	37.16	37.39	297,950	+0.10(+0.26%)
Jul 27, 2017	37.08	37.49	36.92	37.29	357,099	+0.08(+0.20%)
Jul 26, 2017	36.43	37.33	36.36	37.22	479,534	+0.88(+2.43%)
Jul 25, 2017	36.05	36.61	35.36	36.33	580,222	+0.61(+1.70%)
Jul 24, 2017	36.03	36.03	35.60	35.73	275,899	-0.21(-0.57%)
Jul 21, 2017	36.49	36.49	35.71	35.93	218,156	+0.00(+0.00%)
Jul 20, 2017	36.24	36.31	35.89	35.93	214,860	-0.16(-0.44%)
Jul 19, 2017	36.11	36.23	35.98	36.09	202,283	+0.05(+0.13%)
Jul 18, 2017	36.31	36.31	35.80	36.04	265,401	+0.19(+0.53%)
Jul 17, 2017	35.65	36.18	35.47	35.85	394,448	+0.21(+0.58%)
Jul 14, 2017	35.23	35.85	35.23	35.65	195,640	+0.56(+1.58%)
Jul 13, 2017	35.51	35.61	34.98	35.09	221,279	-0.43(-1.20%)
Jul 12, 2017	35.12	35.72	34.98	35.52	261,609	+0.79(+2.28%)
Jul 11, 2017	34.80	34.85	34.27	34.73	280,452	+0.04(+0.11%)
Jul 10, 2017	35.19	35.35	34.68	34.69	237,695	-0.49(-1.40%)
Jul 07, 2017	34.99	35.25	34.85	35.19	264,378	+0.37(+1.07%)
Jul 06, 2017	34.48	35.22	34.27	34.81	719,517	+0.12(+0.35%)
Jul 05, 2017	34.79	34.88	34.49	34.69	437,723	-0.10(-0.28%)

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.