Indicators

Agree Realty Corp (NY: ADC )

61.94 +0.54 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.05	12.46	12.05	12.25	234,085	+0.52(+4.46%)
Jul 28, 2011	11.59	12.04	11.59	11.72	97,888	+0.05(+0.42%)
Jul 27, 2011	12.00	12.00	11.66	11.67	98,222	-0.32(-2.65%)
Jul 26, 2011	12.06	12.14	11.98	11.99	62,836	-0.11(-0.94%)
Jul 25, 2011	12.23	12.28	12.01	12.11	49,619	-0.25(-2.05%)
Jul 22, 2011	12.40	12.40	12.32	12.36	49,706	-0.16(-1.29%)
Jul 21, 2011	12.35	12.58	12.35	12.52	74,886	+0.23(+1.84%)
Jul 20, 2011	12.22	12.33	12.08	12.29	77,554	+0.07(+0.57%)
Jul 19, 2011	12.27	12.32	12.14	12.22	83,880	-0.03(-0.22%)
Jul 18, 2011	12.40	12.40	12.17	12.25	106,858	-0.17(-1.39%)
Jul 15, 2011	12.56	12.66	12.39	12.42	80,362	-0.11(-0.86%)
Jul 14, 2011	12.51	12.62	12.34	12.53	130,957	-0.03(-0.21%)
Jul 13, 2011	12.60	12.87	12.47	12.56	191,128	+0.06(+0.47%)
Jul 12, 2011	12.44	12.73	12.44	12.50	151,302	+0.06(+0.52%)
Jul 11, 2011	12.25	12.58	12.25	12.44	166,464	+0.03(+0.22%)
Jul 08, 2011	12.18	12.44	12.15	12.41	84,980	+0.08(+0.61%)
Jul 07, 2011	12.25	12.43	12.22	12.33	104,433	+0.17(+1.42%)
Jul 06, 2011	12.08	12.24	12.05	12.16	130,128	+0.06(+0.49%)
Jul 05, 2011	11.96	12.13	11.76	12.10	119,183	+0.11(+0.94%)

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.