Canada markets closed

Agree Realty Corporation (ADC-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.12-0.15 (-0.87%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.1117.1716.7917.1217.1214,714
Apr 23, 202417.0717.2817.0717.2717.275,929
Apr 22, 202417.0017.0816.8617.0717.077,194
Apr 19, 202416.9516.9816.8516.8816.888,320
Apr 18, 202417.0417.0816.7916.9016.9021,290
Apr 18, 20240.08854 Dividend
Apr 17, 202417.0617.1917.0317.1217.038,719
Apr 16, 202417.0217.0816.9517.0316.958,148
Apr 15, 202417.3817.3817.0017.0016.9114,505
Apr 12, 202417.4417.4717.3717.3917.305,690
Apr 11, 202417.6517.7317.3017.4117.3215,460
Apr 10, 202417.6217.7017.4617.5517.4622,827
Apr 09, 202417.7917.8917.7117.7517.6619,653
Apr 08, 202417.9017.9017.6817.8017.717,464
Apr 05, 202417.8517.9217.8017.9217.832,367
Apr 04, 202417.8317.9917.7917.8717.789,812
Apr 03, 202417.7017.8717.7017.7517.669,116
Apr 02, 202417.7717.8217.7417.7717.6814,618
Apr 01, 202417.8817.9517.7117.8417.7518,956
Mar 28, 202418.2018.4217.7317.7417.6535,155
Mar 27, 202418.3018.3018.1618.2918.203,503
Mar 26, 202418.3118.3118.0218.1518.0615,473
Mar 25, 202418.4018.4018.1918.2918.204,622
Mar 22, 202418.3218.5018.3018.3818.283,251
Mar 21, 202418.1018.5418.1018.2118.1221,454
Mar 21, 20240.08854 Dividend
Mar 20, 202418.2218.3318.1918.1918.018,512
Mar 19, 202418.2118.2618.1618.2618.086,461
Mar 18, 202418.0818.1718.0818.1117.933,379
Mar 15, 202418.0018.0518.0018.0417.861,717
Mar 14, 202418.2018.2018.0018.0717.894,649
Mar 13, 202418.2918.3118.1118.2518.075,066
Mar 12, 202418.1418.2218.0518.1517.977,056
Mar 11, 202418.2118.2118.0818.2118.039,130
Mar 08, 202418.2718.3518.2118.2118.035,277
Mar 07, 202418.1418.2418.1218.1617.984,099
Mar 06, 202418.0118.1818.0118.1317.955,182
Mar 05, 202417.8718.0917.8317.9917.8192,153
Mar 04, 202418.0518.1917.8317.9417.7613,328
Mar 01, 202418.1918.2118.0018.0817.909,779
Feb 29, 202418.4018.4017.9718.0717.8966,216
Feb 28, 202418.2918.4818.2818.2918.119,769
Feb 27, 202418.4918.5118.3118.3418.1613,903
Feb 26, 202418.6218.6218.4518.5818.394,369
Feb 23, 202418.6218.7518.4818.7118.524,584
Feb 22, 202418.7518.7518.5018.5018.316,170
Feb 21, 202418.5918.5918.4818.5718.383,240
Feb 20, 202418.4518.5818.4218.5018.317,118
Feb 16, 202418.4718.5118.3218.3618.1819,281
Feb 16, 20240.08854 Dividend
Feb 15, 202418.5418.7518.5018.5018.235,521
Feb 14, 202418.6018.6018.4018.4818.218,255
Feb 13, 202418.7518.7518.5018.6818.4013,291
Feb 12, 202418.9618.9618.7918.8818.6011,683
Feb 09, 202418.6018.9118.6018.9118.633,472
Feb 08, 202418.5918.6018.4218.5618.2917,267
Feb 07, 202418.6018.6018.5218.5918.3214,746
Feb 06, 202418.5918.6018.4218.5618.294,313
Feb 05, 202418.6518.6518.5518.5918.325,617
Feb 02, 202418.7318.7518.6118.6918.425,288
Feb 01, 202418.5218.7618.3618.7618.4811,648
Jan 31, 202418.8618.8618.5618.5718.304,329
Jan 30, 202419.0419.0418.7618.7618.489,663
Jan 29, 202418.8518.8518.6918.7118.433,267
Jan 26, 202418.4018.9818.4018.8418.5611,038
Jan 25, 202418.5018.7918.5018.7918.5111,722
Jan 24, 202418.4018.5618.3318.5618.2816,933
Jan 23, 202418.4018.4718.2018.4018.1315,987
Jan 22, 202418.3118.5218.2618.4318.1635,130
Jan 19, 202418.4418.5118.2718.3118.045,738
Jan 19, 20240.08854 Dividend
Jan 18, 202418.8418.8518.4618.5018.1412,559
Jan 17, 202418.8118.8218.7118.7718.416,259
Jan 16, 202418.8918.8918.8118.8118.441,939
Jan 12, 202418.9519.0018.8418.8918.5217,562
Jan 11, 202418.7118.9418.7118.8018.4310,408
Jan 10, 202418.8018.8018.7718.7718.404,084
Jan 09, 202418.7918.8518.6618.7418.3711,503
Jan 08, 202418.7018.7318.6618.6918.3314,272
Jan 05, 202418.8118.8618.6018.6418.2810,289
Jan 04, 202418.7319.3518.6418.7318.3722,841
Jan 03, 202418.7818.8518.3818.5118.1518,399
Jan 02, 202418.9018.9018.7918.7918.422,284
Dec 29, 202318.8018.8518.7018.7018.345,443
Dec 28, 202318.7918.7918.6918.7318.372,633
Dec 27, 202318.4718.6318.3818.5918.2323,849
Dec 26, 202318.5618.7518.5618.7518.3810,404
Dec 22, 202318.6018.7418.5818.5818.225,566
Dec 21, 202318.5818.8518.5518.6018.244,283
Dec 21, 20230.08854 Dividend
Dec 20, 202318.8318.8918.3518.5918.1420,440
Dec 19, 202318.6218.8018.5218.7818.3319,558
Dec 18, 202318.6718.8918.5618.6118.1615,145
Dec 15, 202318.1419.0618.1418.7218.2719,191
Dec 14, 202318.4919.0318.2618.2617.8223,468
Dec 13, 202318.1618.4918.0518.4918.0422,597
Dec 12, 202318.0418.0418.0318.0317.591,378
Dec 11, 202318.1318.1317.9517.9517.521,116
Dec 08, 202318.0918.1517.9818.0217.595,192
Dec 07, 202318.1018.3418.0018.2017.7612,427
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...