Canada markets open in 3 hours 1 minute

Agree Realty Corporation (ADC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
66.69+0.38 (+0.57%)
At close: 04:00PM EDT
66.75 +0.06 (+0.09%)
Pre-Market: 04:15AM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202466.2166.8965.9866.6966.69969,300
Jul 22, 202466.6867.1266.1566.3166.31863,600
Jul 19, 202466.6166.8066.1266.6866.68541,000
Jul 18, 202467.1768.0866.3066.4966.49947,800
Jul 17, 202465.6667.4165.6067.3367.33824,300
Jul 16, 202465.7365.9465.5065.6165.61579,400
Jul 15, 202464.2565.4764.1065.3265.321,109,900
Jul 12, 202464.1264.5263.8764.1664.16783,300
Jul 11, 202462.9064.1162.7063.7663.761,236,300
Jul 10, 202461.7862.1361.4262.0762.07676,100
Jul 09, 202461.9162.0661.3461.4761.47762,000
Jul 08, 202462.5062.6161.9561.9761.971,252,500
Jul 05, 202461.9162.5061.6162.4462.44512,100
Jul 03, 202461.8462.1561.7261.9061.90220,200
Jul 02, 202461.9161.9961.5661.8361.83390,600
Jul 01, 202461.7262.0861.0361.6761.67840,100
Jun 28, 202461.7662.0061.3061.9461.941,108,100
Jun 28, 20240.25 Dividend
Jun 27, 202461.1961.6560.8261.6561.40703,500
Jun 26, 202460.5561.1960.4261.0860.83558,900
Jun 25, 202461.7861.8260.7860.8360.58505,900
Jun 24, 202461.4462.1361.3261.7761.52662,700
Jun 21, 202461.3361.6261.0361.5061.251,211,600
Jun 20, 202461.4861.6561.0261.2260.97915,900
Jun 18, 202461.5862.1161.2961.6361.38590,500
Jun 17, 202461.0761.9560.7861.3961.14815,000
Jun 14, 202460.6761.4060.6761.2761.02594,600
Jun 13, 202460.1861.1460.1860.9260.67528,000
Jun 12, 202461.3761.5460.0560.2259.98982,900
Jun 11, 202459.9260.5759.6660.1859.94740,900
Jun 10, 202460.7860.9959.8260.1159.87932,500
Jun 07, 202461.1261.5561.0661.1560.90677,300
Jun 06, 202461.3861.9861.2561.9561.70510,300
Jun 05, 202461.3061.6260.9461.5961.34619,600
Jun 04, 202461.0361.8360.9461.4461.19750,900
Jun 03, 202460.7661.1460.5260.9760.72677,800
May 31, 202460.0760.8559.7660.7660.51848,900
May 31, 20240.25 Dividend
May 30, 202459.3660.2859.3660.2659.77858,500
May 29, 202458.7659.0258.5258.8858.40872,400
May 28, 202459.6960.2159.1759.2558.76937,800
May 24, 202459.2959.4259.0159.3158.82507,600
May 23, 202459.9560.0058.9759.0058.52752,200
May 22, 202460.5860.7560.0160.1959.70508,400
May 21, 202460.3160.9060.2360.7560.25758,800
May 20, 202460.5360.6660.2460.4159.92559,000
May 17, 202460.3860.6260.1860.5360.03537,600
May 16, 202460.1860.5160.0060.3659.87484,900
May 15, 202461.0061.1460.1460.1859.69954,800
May 14, 202460.5460.5959.9560.3659.87676,700
May 13, 202460.4560.4759.8360.0759.58469,300
May 10, 202459.6360.1859.4660.1559.66638,600
May 09, 202458.5959.6858.3859.4959.00796,900
May 08, 202459.0359.0358.1858.3557.87477,000
May 07, 202459.0059.4558.8959.2058.72786,100
May 06, 202459.0159.3158.3958.7658.28656,700
May 03, 202458.5859.0558.0758.7858.30631,800
May 02, 202458.0458.5557.7358.0057.53696,300
May 01, 202457.1258.3557.0457.5257.05636,900
Apr 30, 202457.3857.6457.0257.2256.751,111,900
Apr 29, 202457.8058.4157.6357.7757.30837,800
Apr 29, 20240.25 Dividend
Apr 26, 202458.2158.5757.7057.7757.05780,900
Apr 25, 202458.0458.4157.6758.0557.33832,700
Apr 24, 202458.0058.8357.0758.3757.641,428,300
Apr 23, 202456.9057.6656.9057.5656.841,178,000
Apr 22, 202456.5157.0956.3256.9056.19978,700
Apr 19, 202455.8457.0455.8456.5655.851,186,200
Apr 18, 202455.3455.8755.0555.8355.13794,100
Apr 17, 202454.9855.3554.8555.1854.49979,500
Apr 16, 202455.5455.5554.7854.9054.21760,000
Apr 15, 202456.3256.3655.4755.6955.00690,500
Apr 12, 202456.8557.0256.1856.2255.52937,600
Apr 11, 202456.8557.2856.5256.7556.041,114,300
Apr 10, 202457.2457.2455.7956.5255.811,331,400
Apr 09, 202457.2758.5657.2758.4557.721,752,100
Apr 08, 202456.0357.2355.9557.1456.43736,300
Apr 05, 202456.0656.3055.2256.0355.33629,700
Apr 04, 202456.6556.9656.1556.2355.53679,400
Apr 03, 202456.7856.7856.1456.3055.60871,700
Apr 02, 202456.7957.2256.4056.8456.131,168,300
Apr 01, 202457.1657.2356.7257.0756.36892,900
Mar 28, 202456.9457.2856.8657.1256.41828,500
Mar 27, 202456.1556.8856.1556.6855.97771,200
Mar 27, 20240.247 Dividend
Mar 26, 202456.2556.2555.9056.0055.06839,200
Mar 25, 202456.1456.4556.0556.0855.14954,100
Mar 22, 202456.6756.6755.6655.8254.88785,100
Mar 21, 202456.5256.7556.2456.3555.40595,900
Mar 20, 202455.4556.4555.2056.3755.42648,400
Mar 19, 202455.9556.2655.5155.6854.74846,700
Mar 18, 202456.3356.6955.7955.8754.93916,800
Mar 15, 202454.8056.7154.8056.6355.682,343,100
Mar 14, 202456.3456.4954.9655.2354.301,338,900
Mar 13, 202457.2057.6156.1156.2555.301,232,700
Mar 12, 202458.0058.2857.0957.2256.261,080,700
Mar 11, 202457.6558.2957.4458.1957.21905,300
Mar 08, 202457.6858.1257.4857.6356.661,355,200
Mar 07, 202457.4157.4256.5657.1956.231,243,800
Mar 06, 202457.3257.6356.7957.2756.311,319,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...