Agree Realty Corp Historical Data - AGL | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Agree Realty Corp (AGL)
Agree Realty Corp (AGL) Historical

Agree Realty Corp (AGL)

57.82

0.34

( 0.59% )

Updated: 21:21:11

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.32	0.55652173913	57.5	57.86	56.84	278	57.32771223	DE
4	3.44	6.32585509378	54.38	57.86	53.96	223	56.28337522	DE
12	4.42	8.27715355805	53.4	57.86	51.24	473	53.69844765	DE
26	0.47	0.819529206626	57.35	58.25	50.6	471	53.28616205	DE
52	1.02	1.79577464789	56.8	58.25	49.94	402	53.51551994	DE
156	1.02	1.79577464789	56.8	58.25	49.94	402	53.51551994	DE
260	1.02	1.79577464789	56.8	58.25	49.94	402	53.51551994	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	57.44	0.2	0.35	57.46	57.46	57.22	200
1718915160	57.24	0.28	0.49	57.78	57.78	57	244
1718828820	56.96	-0.5	-0.87	56.96	56.96	56.96	10
1718742360	57.46	0.24	0.42	57.54	57.86	56.9	431
1718656020	57.22	0	0.00	57.5	57.54	56.84	505
1718396820	57.22	0.42	0.74	56.88	57.28	56.88	171
1718310420	56.8	0.84	1.50	55.86	56.82	55.86	31
1718224020	55.96	-0.38	-0.67	56.44	56.48	55.92	170
1718137620	56.34	0.04	0.07	55.98	56.38	55.98	188
1718051220	56.3	-0.56	-0.98	56	56.3	56	115
1717792020	56.86	0.04	0.07	57.18	57.18	56.64	117
1717705620	56.82	0.32	0.57	56.88	56.88	56.82	80
1717619220	56.5	-0.12	-0.21	56.3	56.88	56.3	260
1717532820	56.62	0.52	0.93	56.12	56.62	55.54	190
1717446420	56.1	0.42	0.75	56.06	56.36	55.76	311
1717187220	55.68	0.36	0.65	55.72	55.72	55.24	181
1717100820	55.32	0.82	1.50	54.26	55.46	54.26	634
1717014420	54.5	-0.2	-0.37	54.4	54.68	53.96	357
1716928020	54.7	-0.34	-0.62	54.96	55.28	54.48	229
1716841560	55.04	0.48	0.88	54.38	55.04	54.38	32
1716582420	54.56	-0.26	-0.47	54.3	54.84	54.18	201
1716496020	54.82	-0.74	-1.33	55.9	55.98	54.8	451
1716409620	55.56	-0.44	-0.79	56.04	56.04	55.56	559
1716323160	56	0.3	0.54	55.82	56.04	55.76	230
1716236760	55.7	0.22	0.40	55.96	55.96	55.4	226
1715977620	55.48	0.08	0.14	55.82	55.92	55.48	104
1715891220	55.4	-0.24	-0.43	55.32	55.4	55.32	73
1715804820	55.64	-0.06	-0.11	56.06	56.3	55.38	910
1715718420	55.7	0.02	0.04	55.96	56.04	55.7	45
1715631960	55.68	0.08	0.14	56.14	56.14	55.68	157
1715372820	55.6	1.06	1.94	55.66	55.76	55.44	83
1715286420	54.54	0.14	0.26	54.3	54.54	54.02	43
1715200020	54.4	-0.78	-1.41	55.26	55.26	54.4	85
1715113620	55.18	0.88	1.62	54.88	55.18	54.88	286
1715027220	54.3	0.04	0.07	54.92	55.02	54.3	488
1714768020	54.26	0.26	0.48	54.6	54.76	54.08	309
1714681560	54	0.48	0.90	53.92	54.5	53.86	347
1714508820	53.52	-0.6	-1.11	54.18	54.22	53.52	328
1714422420	54.12	-0.06	-0.11	54.04	54.12	54.02	1201
1714163220	54.18	0.02	0.04	53.98	54.5	53.88	625
1714076820	54.16	-0.24	-0.44	54.06	54.48	54	464
1713990420	54.4	0.7	1.30	54.6	54.72	54.34	178
1713903960	53.7	0.24	0.45	53.68	53.94	53.08	833
1713817560	53.46	0.3	0.56	53.72	53.72	53.2	876
1713558420	53.16	1	1.92	53.04	53.48	53.04	202
1713472020	52.16	0.36	0.69	51.54	52.34	51.52	176
1713385620	51.8	0.04	0.08	51.8	51.92	51.7	340
1713299220	51.76	-0.6	-1.15	52.64	52.9	51.7	896
1713212820	52.36	-0.9	-1.69	52.7	53.42	52.3	1055
1712953620	53.26	0.06	0.11	52.78	53.66	52.78	496
1712867220	53.2	0.86	1.64	52.92	53.38	52.78	1174
1712780760	52.34	-1.36	-2.53	54.16	54.16	52	1325
1712694360	53.7	1.3	2.48	52.7	54	52.46	971
1712607960	52.4	0.5	0.96	51.92	52.44	51.64	1876
1712348820	51.9	-0.14	-0.27	51.72	52.1	51.24	2018
1712262360	52.04	-0.1	-0.19	51.76	52.4	51.76	250
1712175960	52.14	-0.46	-0.87	52.88	53	51.82	488
1712089560	52.6	-0.3	-0.57	53.4	53.66	52.6	1076
1711661160	52.9	0.4	0.76	52.6	52.9	52.3	291
1711574820	52.5	0.7	1.35	51.35	52.5	51.35	190
1711488360	51.8	-0.2	-0.38	52.5	52.5	51.65	837
1711401960	52	0.2	0.39	51.9	52	51.45	360

ASML Holding NV

Southwestern En Dl 10

Comboos (Combo)

BPCE 4750% until 06/14/2...

Res.mort.4'a' S

La Banque Postale Domest...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions