Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADC.US
65.61+0.29(+0.44%)(czas lokalny: 16.07.2024 16:00)Agree Realty Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 65.73 | 65.94 | 65.50 | 65.61 | 578 308 | 0 |
15.07.2024 | 64.25 | 65.47 | 64.10 | 65.32 | 1 077 369 | 0 |
12.07.2024 | 64.12 | 64.52 | 63.87 | 64.16 | 783 295 | 0 |
11.07.2024 | 62.90 | 64.11 | 62.70 | 63.76 | 1 236 363 | 0 |
10.07.2024 | 61.78 | 62.13 | 61.42 | 62.07 | 676 154 | 0 |
09.07.2024 | 61.91 | 62.06 | 61.34 | 61.47 | 761 995 | 0 |
08.07.2024 | 62.50 | 62.60 | 61.95 | 61.97 | 1 252 531 | 0 |
05.07.2024 | 61.91 | 62.50 | 61.61 | 62.44 | 512 067 | 0 |
03.07.2024 | 61.84 | 62.15 | 61.72 | 61.90 | 220 231 | 0 |
02.07.2024 | 61.91 | 61.99 | 61.56 | 61.83 | 390 594 | 0 |
01.07.2024 | 61.72 | 62.08 | 61.03 | 61.67 | 840 146 | 0 |
28.06.2024 | 61.76 | 62.00 | 61.30 | 61.94 | 1 108 266 | 0 |
27.06.2024 | 61.19 | 61.65 | 60.81 | 61.65 | 703 470 | 0 |
26.06.2024 | 60.55 | 61.19 | 60.42 | 61.08 | 558 882 | 0 |
25.06.2024 | 61.78 | 61.81 | 60.78 | 60.83 | 506 092 | 0 |
24.06.2024 | 61.44 | 62.13 | 61.32 | 61.77 | 662 782 | 0 |
21.06.2024 | 61.33 | 61.62 | 61.03 | 61.50 | 1 211 640 | 0 |
20.06.2024 | 61.48 | 61.65 | 61.02 | 61.22 | 915 881 | 0 |
18.06.2024 | 61.58 | 62.10 | 61.29 | 61.63 | 590 488 | 0 |
17.06.2024 | 61.07 | 61.95 | 60.78 | 61.39 | 815 140 | 0 |
14.06.2024 | 60.67 | 61.40 | 60.67 | 61.27 | 594 646 | 0 |
13.06.2024 | 60.18 | 61.14 | 60.18 | 60.92 | 527 969 | 0 |
12.06.2024 | 61.37 | 61.54 | 60.05 | 60.22 | 982 876 | 0 |
11.06.2024 | 59.92 | 60.57 | 59.66 | 60.18 | 740 879 | 0 |
10.06.2024 | 60.78 | 60.99 | 59.82 | 60.11 | 932 513 | 0 |
07.06.2024 | 61.12 | 61.55 | 61.06 | 61.15 | 677 343 | 0 |
06.06.2024 | 61.38 | 61.98 | 61.25 | 61.95 | 510 349 | 0 |
05.06.2024 | 61.30 | 61.62 | 60.94 | 61.59 | 619 643 | 0 |
04.06.2024 | 61.03 | 61.83 | 60.94 | 61.44 | 750 971 | 0 |
03.06.2024 | 60.76 | 61.14 | 60.52 | 60.97 | 677 788 | 0 |
31.05.2024 | 60.07 | 60.85 | 59.76 | 60.76 | 848 908 | 0 |
30.05.2024 | 59.36 | 60.28 | 59.36 | 60.26 | 858 509 | 0 |
29.05.2024 | 58.76 | 59.02 | 58.52 | 58.88 | 872 455 | 0 |
28.05.2024 | 59.69 | 60.21 | 59.17 | 59.25 | 937 765 | 0 |
24.05.2024 | 59.29 | 59.42 | 59.01 | 59.31 | 507 649 | 0 |
23.05.2024 | 59.95 | 60.00 | 58.97 | 59.00 | 752 257 | 0 |
22.05.2024 | 60.58 | 60.75 | 60.01 | 60.19 | 508 475 | 0 |
21.05.2024 | 60.31 | 60.90 | 60.23 | 60.75 | 758 806 | 0 |
20.05.2024 | 60.53 | 60.66 | 60.24 | 60.41 | 558 981 | 0 |
17.05.2024 | 60.38 | 60.62 | 60.18 | 60.53 | 537 554 | 0 |
16.05.2024 | 60.18 | 60.51 | 60.00 | 60.36 | 484 870 | 0 |
15.05.2024 | 61.00 | 61.14 | 60.14 | 60.18 | 954 768 | 0 |
14.05.2024 | 60.54 | 60.59 | 59.95 | 60.36 | 676 732 | 0 |
13.05.2024 | 60.45 | 60.47 | 59.83 | 60.07 | 469 361 | 0 |
10.05.2024 | 59.63 | 60.18 | 59.46 | 60.15 | 638 696 | 0 |
09.05.2024 | 58.59 | 59.68 | 58.38 | 59.49 | 796 891 | 0 |
08.05.2024 | 59.03 | 59.03 | 58.18 | 58.35 | 477 031 | 0 |
07.05.2024 | 59.00 | 59.45 | 58.89 | 59.20 | 786 106 | 0 |
06.05.2024 | 59.01 | 59.31 | 58.39 | 58.76 | 656 708 | 0 |
03.05.2024 | 58.58 | 59.05 | 58.07 | 58.78 | 631 891 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus