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 30, 2003	11.01	11.11	11.01	11.11	16,594	+0.10(+0.88%)
May 29, 2003	11.09	11.14	11.00	11.02	34,848	-0.07(-0.65%)
May 28, 2003	11.09	11.16	11.09	11.09	15,557	+0.00(+0.00%)
May 27, 2003	11.04	11.11	11.02	11.09	43,145	+0.06(+0.52%)
May 23, 2003	10.94	11.05	10.94	11.03	34,225	+0.06(+0.57%)
May 22, 2003	11.11	11.11	10.97	10.97	49,990	-0.14(-1.30%)
May 21, 2003	11.14	11.16	11.06	11.11	23,646	-0.01(-0.09%)
May 20, 2003	11.14	11.17	11.06	11.12	25,513	-0.02(-0.17%)
May 19, 2003	11.33	11.33	11.14	11.14	32,358	-0.14(-1.28%)
May 16, 2003	11.14	11.33	11.07	11.29	39,204	+0.48(+4.46%)
May 15, 2003	10.70	10.80	10.70	10.80	27,588	+0.07(+0.67%)
May 14, 2003	10.61	10.73	10.58	10.73	37,544	+0.13(+1.23%)
May 13, 2003	10.65	10.65	10.56	10.60	24,891	+0.05(+0.46%)
May 12, 2003	10.41	10.57	10.37	10.55	54,139	+0.08(+0.74%)
May 09, 2003	10.46	10.48	10.34	10.48	33,810	+0.01(+0.14%)
May 08, 2003	10.47	10.47	10.43	10.46	35,677	+0.02(+0.18%)
May 07, 2003	10.41	10.48	10.34	10.44	29,662	+0.03(+0.28%)
May 06, 2003	10.36	10.47	10.34	10.41	60,154	+0.00(+0.05%)
May 05, 2003	10.12	10.41	10.12	10.41	33,396	+0.29(+2.86%)

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.