Canada markets closed

Agree Realty Corporation (ADC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.11+0.41 (+0.56%)
At close: 04:00PM EDT
73.33 +0.22 (+0.30%)
After hours: 06:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202272.7373.6072.7373.1173.111,205,100
Jul 05, 202273.2873.2871.6472.7072.70716,800
Jul 01, 202271.7773.7671.5173.5373.53881,100
Jun 30, 202272.9973.1371.9772.1372.13874,200
Jun 29, 202273.0073.7772.7673.1973.19779,400
Jun 29, 20220.234 Dividend
Jun 28, 202274.2074.6773.2773.4573.22779,200
Jun 27, 202273.9774.6573.3173.8773.63761,600
Jun 24, 202272.7074.3572.2874.1273.881,700,900
Jun 23, 202271.4273.0371.2872.5272.29904,000
Jun 22, 202269.1071.4769.1070.9570.72501,700
Jun 21, 202269.0170.4869.0169.4069.18664,300
Jun 17, 202269.2870.0368.3168.8068.581,796,200
Jun 16, 202267.5468.9467.5468.6868.46810,200
Jun 15, 202267.0069.7266.9468.7068.48925,200
Jun 14, 202267.7568.0566.1467.0066.79850,800
Jun 13, 202269.0069.6067.5968.0767.85898,800
Jun 10, 202269.5270.5668.8670.3570.13701,000
Jun 09, 202270.5771.1469.7769.9869.76514,900
Jun 08, 202271.4071.6070.3570.7570.52451,900
Jun 07, 202270.1371.9470.0871.9071.67601,700
Jun 06, 202269.9070.7469.4470.3170.09823,100
Jun 03, 202270.3070.6069.3469.4669.24463,000
Jun 02, 202271.2871.2869.3970.4670.24757,600
Jun 01, 202270.0670.5569.1070.1669.94841,000
May 31, 202268.9569.9668.0269.5769.351,561,500
May 27, 202268.8369.5168.3969.0468.821,458,900
May 27, 20220.234 Dividend
May 26, 202268.3969.1268.2068.3667.913,282,600
May 25, 202270.0071.2969.8570.9370.46533,900
May 24, 202268.4670.3867.8670.3369.871,113,800
May 23, 202268.6569.0167.7768.4467.99576,900
May 20, 202268.3368.4967.6468.2767.82831,700
May 19, 202267.7268.4667.2767.8267.37786,900
May 18, 202268.5569.1067.4367.9267.47644,400
May 17, 202269.2169.2568.4468.9268.47537,300
May 16, 202268.3069.0768.3068.7068.25862,600
May 13, 202267.8368.5667.4568.3867.93882,500
May 12, 202266.9967.3065.7667.2566.81913,800
May 11, 202265.8767.1265.6966.4666.02886,200
May 10, 202267.6967.7164.4165.8365.401,058,300
May 09, 202267.0267.8566.4566.9866.54832,900
May 06, 202267.5168.0566.5867.5867.13515,700
May 05, 202268.9269.2067.2768.0167.56599,200
May 04, 202267.4569.1667.4569.0468.58753,500
May 03, 202266.2667.9265.9667.5167.06844,500
May 02, 202267.9768.3864.8866.1765.73688,000
Apr 29, 202270.2470.2567.7967.9267.47610,100
Apr 28, 202270.1570.8369.3470.7370.26429,100
Apr 28, 20220.234 Dividend
Apr 27, 202270.4670.7069.5969.6268.93613,800
Apr 26, 202270.7871.1470.1470.4269.72508,300
Apr 25, 202272.0072.3369.5670.9170.21677,300
Apr 22, 202271.5072.4071.4872.1471.42804,700
Apr 21, 202272.3472.3471.5971.7471.03626,300
Apr 20, 202271.5372.1970.6371.9071.19772,600
Apr 19, 202270.4771.3270.4771.3070.59503,900
Apr 18, 202269.6570.4469.6570.2969.59687,700
Apr 14, 202269.7970.1069.5169.9669.26538,200
Apr 13, 202269.2869.9669.2769.5768.88741,400
Apr 12, 202268.8369.0268.2868.8668.18749,000
Apr 11, 202268.4468.6668.1468.3867.70515,600
Apr 08, 202267.5368.4367.2168.2867.60742,700
Apr 07, 202267.3567.9766.7167.5366.86779,800
Apr 06, 202266.7567.9566.4067.6466.97494,600
Apr 05, 202267.0067.5866.2266.8266.16582,400
Apr 04, 202267.3967.3966.0866.6666.00463,600
Apr 01, 202266.7767.6866.5267.4866.81478,600
Mar 31, 202265.6067.6165.4466.3665.701,179,900
Mar 30, 202267.3867.5065.0165.0564.402,185,500
Mar 30, 20220.227 Dividend
Mar 29, 202266.3568.0666.3567.7966.89922,300
Mar 28, 202265.1565.8865.1565.6864.81434,100
Mar 25, 202264.8165.5064.5265.4464.572,958,700
Mar 24, 202264.4064.7763.9364.6063.74380,200
Mar 23, 202264.8964.9663.8364.1263.27373,900
Mar 22, 202264.1864.9763.7764.4563.60427,700
Mar 21, 202264.0364.4963.5864.0163.16562,700
Mar 18, 202264.7764.8663.8664.0563.201,094,600
Mar 17, 202263.6964.8463.5864.3363.48387,000
Mar 16, 202263.9664.3762.7564.0863.23537,700
Mar 15, 202263.2963.8962.9463.5162.67318,800
Mar 14, 202264.1764.3762.6362.9562.12413,600
Mar 11, 202264.8165.0563.9264.1263.27371,000
Mar 10, 202263.1164.4362.9764.3463.49421,000
Mar 09, 202264.3264.6063.8163.9063.05519,500
Mar 08, 202263.4464.8163.1963.2662.421,114,300
Mar 07, 202265.8065.8063.4963.5262.68520,800
Mar 04, 202264.6865.8964.3965.8064.93389,500
Mar 03, 202264.8765.1563.8365.1364.27384,300
Mar 02, 202263.8964.6263.7064.4363.58521,000
Mar 01, 202264.4364.9663.3163.7562.91485,000
Feb 28, 202264.4465.1963.4564.1563.30619,100
Feb 25, 202263.9665.2263.7864.9764.11587,300
Feb 25, 20220.227 Dividend
Feb 24, 202262.0564.1761.6263.9662.89607,800
Feb 23, 202263.8264.2562.5662.6261.57582,500
Feb 22, 202263.7864.0262.7963.2962.23913,700
Feb 18, 202263.5864.2963.3863.6162.54547,200
Feb 17, 202263.1363.6762.7163.5362.47674,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...