Canada markets closed

Agree Realty Corporation (ADC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.19-0.56 (-0.92%)
At close: 04:00PM EDT
60.60 +0.41 (+0.68%)
After hours: 07:31PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202460.5860.7560.0160.1960.19508,400
May 21, 202460.3160.9060.2360.7560.75758,800
May 20, 202460.5360.6660.2460.4160.41559,000
May 17, 202460.3860.6260.1860.5360.53537,600
May 16, 202460.1860.5160.0060.3660.36484,900
May 15, 202461.0061.1460.1460.1860.18954,800
May 14, 202460.5460.5959.9560.3660.36676,700
May 13, 202460.4560.4759.8360.0760.07469,300
May 10, 202459.6360.1859.4660.1560.15638,600
May 09, 202458.5959.6858.3859.4959.49796,900
May 08, 202459.0359.0358.1858.3558.35477,000
May 07, 202459.0059.4558.8959.2059.20786,100
May 06, 202459.0159.3158.3958.7658.76656,700
May 03, 202458.5859.0558.0758.7858.78631,800
May 02, 202458.0458.5557.7358.0058.00696,300
May 01, 202457.1258.3557.0457.5257.52636,900
Apr 30, 202457.3857.6457.0257.2257.221,111,900
Apr 29, 202457.8058.4157.6357.7757.77837,800
Apr 29, 20240.25 Dividend
Apr 26, 202458.2158.5757.7057.7757.52780,900
Apr 25, 202458.0458.4157.6758.0557.80832,700
Apr 24, 202458.0058.8357.0758.3758.121,428,300
Apr 23, 202456.9057.6656.9057.5657.311,178,000
Apr 22, 202456.5157.0956.3256.9056.65978,700
Apr 19, 202455.8457.0455.8456.5656.321,186,200
Apr 18, 202455.3455.8755.0555.8355.59794,100
Apr 17, 202454.9855.3554.8555.1854.94979,500
Apr 16, 202455.5455.5554.7854.9054.66760,000
Apr 15, 202456.3256.3655.4755.6955.45690,500
Apr 12, 202456.8557.0256.1856.2255.98937,600
Apr 11, 202456.8557.2856.5256.7556.501,114,300
Apr 10, 202457.2457.2455.7956.5256.281,331,400
Apr 09, 202457.2758.5657.2758.4558.201,752,100
Apr 08, 202456.0357.2355.9557.1456.89736,300
Apr 05, 202456.0656.3055.2256.0355.79629,700
Apr 04, 202456.6556.9656.1556.2355.99679,400
Apr 03, 202456.7856.7856.1456.3056.06871,700
Apr 02, 202456.7957.2256.4056.8456.591,168,300
Apr 01, 202457.1657.2356.7257.0756.82892,900
Mar 28, 202456.9457.2856.8657.1256.87828,500
Mar 27, 202456.1556.8856.1556.6856.43771,200
Mar 27, 20240.247 Dividend
Mar 26, 202456.2556.2555.9056.0055.51839,200
Mar 25, 202456.1456.4556.0556.0855.59954,100
Mar 22, 202456.6756.6755.6655.8255.33785,100
Mar 21, 202456.5256.7556.2456.3555.86595,900
Mar 20, 202455.4556.4555.2056.3755.88648,400
Mar 19, 202455.9556.2655.5155.6855.19846,700
Mar 18, 202456.3356.6955.7955.8755.38916,800
Mar 15, 202454.8056.7154.8056.6356.142,343,100
Mar 14, 202456.3456.4954.9655.2354.751,338,900
Mar 13, 202457.2057.6156.1156.2555.761,232,700
Mar 12, 202458.0058.2857.0957.2256.721,080,700
Mar 11, 202457.6558.2957.4458.1957.68905,300
Mar 08, 202457.6858.1257.4857.6357.131,355,200
Mar 07, 202457.4157.4256.5657.1956.691,243,800
Mar 06, 202457.3257.6356.7957.2756.771,319,800
Mar 05, 202457.1457.4956.8157.1156.611,155,600
Mar 04, 202456.6457.5956.5057.2556.751,480,300
Mar 01, 202455.0156.6754.2856.5656.072,527,600
Feb 29, 202455.6755.9654.9454.9554.471,741,700
Feb 28, 202455.4855.9655.2055.3154.83926,800
Feb 28, 20240.247 Dividend
Feb 27, 202456.7756.9655.9556.0155.281,284,200
Feb 26, 202457.3657.4956.3956.4055.66762,200
Feb 23, 202457.0557.9556.9157.5156.76709,500
Feb 22, 202457.1457.2756.4657.0456.29759,800
Feb 21, 202456.6057.1756.2457.1156.361,127,500
Feb 20, 202457.0557.3156.1056.2755.531,202,000
Feb 16, 202457.0057.6356.7457.0356.28948,200
Feb 15, 202456.7057.7456.3957.3456.591,039,200
Feb 14, 202456.6857.5055.5356.2055.462,127,100
Feb 13, 202457.2557.7556.4857.3156.561,410,500
Feb 12, 202457.6758.4157.6158.1557.391,597,600
Feb 09, 202458.0258.2457.2857.5356.781,031,600
Feb 08, 202457.9958.5157.8857.9757.21710,000
Feb 07, 202458.2358.5257.8558.1357.37690,500
Feb 06, 202457.6758.4057.5958.2557.49669,700
Feb 05, 202458.7558.7557.6157.7456.98788,500
Feb 02, 202460.7260.7658.9859.3858.60949,600
Feb 01, 202459.6161.2659.3061.2160.41914,100
Jan 31, 202460.0960.6159.4259.6158.83815,900
Jan 30, 202460.2060.3659.4259.9059.12554,900
Jan 30, 20240.247 Dividend
Jan 29, 202459.4960.5859.3660.5059.461,254,100
Jan 26, 202459.8059.9759.2059.4758.45423,100
Jan 25, 202459.6159.9159.2159.6758.651,045,600
Jan 24, 202461.1661.1659.0259.1058.091,361,700
Jan 23, 202461.4261.6560.1660.5359.49810,300
Jan 22, 202462.0062.3760.7761.1660.112,058,200
Jan 19, 202460.9361.5460.4361.0960.04797,600
Jan 18, 202461.2061.2760.5260.8159.77944,000
Jan 17, 202461.6062.3160.8861.3760.32814,300
Jan 16, 202462.5963.1062.1562.3961.32597,800
Jan 12, 202463.1763.4162.5462.8661.78440,600
Jan 11, 202462.5762.7461.8062.6261.551,095,500
Jan 10, 202463.6863.7462.4062.4761.40941,400
Jan 09, 202463.2763.6563.0063.5562.461,508,500
Jan 08, 202463.2963.9363.1063.7162.621,016,500
Jan 05, 202462.6463.3562.3263.1462.061,102,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...