Indicators

Agree Realty Corp (NY: ADC )

61.63 +0.24 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.10	12.51	12.10	12.30	233,136	+0.53(+4.46%)
Jul 28, 2011	11.64	12.09	11.64	11.77	97,492	+0.05(+0.42%)
Jul 27, 2011	12.05	12.05	11.71	11.72	97,824	-0.32(-2.65%)
Jul 26, 2011	12.11	12.19	12.03	12.04	62,581	-0.11(-0.94%)
Jul 25, 2011	12.28	12.33	12.06	12.16	49,418	-0.25(-2.05%)
Jul 22, 2011	12.45	12.45	12.37	12.41	49,505	-0.16(-1.29%)
Jul 21, 2011	12.40	12.63	12.40	12.57	74,582	+0.23(+1.84%)
Jul 20, 2011	12.27	12.38	12.13	12.34	77,240	+0.07(+0.57%)
Jul 19, 2011	12.32	12.37	12.19	12.27	83,540	-0.03(-0.22%)
Jul 18, 2011	12.45	12.45	12.21	12.30	106,425	-0.17(-1.39%)
Jul 15, 2011	12.61	12.71	12.44	12.47	80,036	-0.11(-0.86%)
Jul 14, 2011	12.56	12.67	12.39	12.58	130,426	-0.03(-0.21%)
Jul 13, 2011	12.65	12.92	12.52	12.61	190,353	+0.06(+0.47%)
Jul 12, 2011	12.49	12.78	12.49	12.55	150,689	+0.06(+0.52%)
Jul 11, 2011	12.30	12.63	12.30	12.49	165,789	+0.03(+0.22%)
Jul 08, 2011	12.23	12.49	12.20	12.46	84,635	+0.08(+0.61%)
Jul 07, 2011	12.30	12.48	12.27	12.38	104,009	+0.17(+1.42%)
Jul 06, 2011	12.13	12.29	12.10	12.21	129,600	+0.06(+0.49%)
Jul 05, 2011	12.01	12.18	11.80	12.15	118,700	+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.