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 (%)
May 28, 2004	11.51	11.76	11.48	11.71	59,947	+0.21(+1.80%)
May 27, 2004	11.81	11.81	11.50	11.51	101,225	-0.25(-2.13%)
May 26, 2004	11.76	11.81	11.71	11.76	242,692	-0.00(-0.04%)
May 25, 2004	11.78	11.98	11.69	11.76	33,396	-0.02(-0.20%)
May 24, 2004	11.74	11.93	11.74	11.79	19,913	+0.01(+0.08%)
May 21, 2004	11.70	11.81	11.67	11.78	31,944	+0.08(+0.70%)
May 20, 2004	11.67	11.84	11.64	11.70	17,838	+0.08(+0.66%)
May 19, 2004	11.39	11.81	11.39	11.62	100,395	+0.30(+2.68%)
May 18, 2004	11.18	11.40	11.16	11.31	33,603	+0.16(+1.47%)
May 17, 2004	11.16	11.30	11.06	11.15	52,894	+0.04(+0.35%)
May 14, 2004	11.00	11.21	11.00	11.11	38,996	+0.12(+1.10%)
May 13, 2004	11.03	11.18	10.85	10.99	82,971	+0.01(+0.09%)
May 12, 2004	11.31	11.31	10.77	10.98	122,798	-0.45(-3.96%)
May 11, 2004	11.11	11.46	11.11	11.44	41,693	+0.23(+2.02%)
May 10, 2004	11.35	11.38	10.85	11.21	98,114	-0.29(-2.52%)
May 07, 2004	11.82	11.86	11.33	11.50	81,312	-0.31(-2.65%)
May 06, 2004	12.17	12.19	11.70	11.81	88,779	-0.41(-3.32%)
May 05, 2004	12.08	12.32	12.08	12.22	64,717	+0.18(+1.48%)
May 04, 2004	11.67	12.04	11.67	12.04	77,371	+0.40(+3.44%)

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.