Agree Realty Corporation (ADC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

54.59

+0.36

(+0.66%)

At close: 04:00PM EDT

54.90

+0.31

(+0.57%)

After hours:

06:30PM EDT

Time Period:

Oct 04, 2022 - Oct 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2023	54.27	54.67	53.59	54.59	54.59	683,957
Oct 03, 2023	53.75	54.28	53.44	54.23	54.23	1,110,700
Oct 02, 2023	55.10	55.10	53.50	53.86	53.86	1,066,700
Sept 29, 2023	55.85	56.08	55.01	55.24	55.24	904,900
Sept 28, 2023	55.23	55.65	55.02	55.20	55.20	624,500
Sept 28, 2023	0.243 Dividend
Sept 27, 2023	56.31	56.76	55.02	55.26	55.02	982,700
Sept 26, 2023	56.47	56.60	55.10	55.18	54.94	1,160,100
Sept 25, 2023	57.08	57.13	56.56	56.83	56.58	999,300
Sept 22, 2023	57.17	57.55	56.86	56.94	56.69	796,800
Sept 21, 2023	59.09	59.11	57.01	57.14	56.89	850,600
Sept 20, 2023	59.07	59.62	58.65	58.72	58.46	514,300
Sept 19, 2023	58.87	59.38	58.74	58.74	58.48	516,000
Sept 18, 2023	59.49	59.54	58.86	58.98	58.72	551,200
Sept 15, 2023	60.03	60.35	59.18	59.47	59.21	1,530,600
Sept 14, 2023	60.04	60.41	59.98	60.08	59.82	976,400
Sept 13, 2023	60.20	60.24	59.53	59.71	59.45	588,700
Sept 12, 2023	60.11	60.32	59.83	60.11	59.85	393,900
Sept 11, 2023	60.39	60.66	60.03	60.27	60.00	479,800
Sept 08, 2023	60.82	61.04	60.31	60.36	60.09	1,098,500
Sept 07, 2023	60.35	61.00	60.27	60.60	60.33	638,900
Sept 06, 2023	60.40	60.52	59.91	60.31	60.04	381,400
Sept 05, 2023	61.18	61.19	60.09	60.18	59.92	651,800
Sept 01, 2023	61.95	62.07	61.27	61.40	61.13	493,300
Aug 31, 2023	61.90	62.20	61.73	61.82	61.55	720,100
Aug 30, 2023	61.87	62.13	61.72	61.98	61.71	563,700
Aug 30, 2023	0.243 Dividend
Aug 29, 2023	62.09	62.26	61.71	61.95	61.44	872,000
Aug 28, 2023	62.10	62.91	62.07	62.12	61.60	434,700
Aug 25, 2023	62.00	62.37	61.94	62.11	61.59	526,000
Aug 24, 2023	62.42	63.08	61.88	61.92	61.41	400,400
Aug 23, 2023	62.26	62.59	61.96	62.33	61.81	617,800
Aug 22, 2023	61.47	62.08	61.30	61.94	61.43	491,600
Aug 21, 2023	61.12	61.65	60.79	61.44	60.93	625,800
Aug 18, 2023	61.06	61.70	61.01	61.37	60.86	739,800
Aug 17, 2023	61.60	61.95	61.25	61.30	60.79	3,136,500
Aug 16, 2023	61.71	62.01	61.37	61.70	61.19	809,400
Aug 15, 2023	62.41	62.45	61.51	61.58	61.07	818,200
Aug 14, 2023	63.68	63.78	62.19	62.73	62.21	622,400
Aug 11, 2023	63.45	64.00	63.26	63.63	63.10	654,900
Aug 10, 2023	64.15	64.45	63.53	63.58	63.05	554,500
Aug 09, 2023	63.62	64.50	63.44	64.19	63.66	403,100
Aug 08, 2023	64.63	64.63	63.66	63.78	63.25	563,300
Aug 07, 2023	64.50	65.14	64.26	64.87	64.33	954,700
Aug 04, 2023	65.05	66.31	64.55	64.61	64.07	1,795,600
Aug 03, 2023	64.05	64.69	63.40	64.50	63.96	1,225,500
Aug 02, 2023	64.50	64.60	62.67	63.05	62.53	1,634,900
Aug 01, 2023	64.85	65.09	64.42	64.65	64.11	589,700
Jul 31, 2023	65.68	66.13	64.68	64.78	64.24	1,594,900
Jul 28, 2023	67.05	67.25	65.33	65.68	65.13	647,400
Jul 28, 2023	0.243 Dividend
Jul 27, 2023	69.06	69.26	66.89	66.92	66.12	681,400
Jul 26, 2023	68.17	69.08	68.06	69.07	68.25	653,400
Jul 25, 2023	68.21	68.51	67.92	68.11	67.30	650,500
Jul 24, 2023	67.39	68.28	67.17	68.21	67.40	907,400
Jul 21, 2023	67.00	67.65	66.83	67.30	66.50	1,018,900
Jul 20, 2023	66.49	66.98	65.90	66.84	66.04	958,700
Jul 19, 2023	65.81	66.57	65.55	66.14	65.35	1,360,700
Jul 18, 2023	65.70	65.84	65.27	65.48	64.70	764,900
Jul 17, 2023	65.40	65.94	65.20	65.72	64.94	737,400
Jul 14, 2023	65.40	65.79	65.09	65.52	64.74	580,800
Jul 13, 2023	65.34	65.63	65.09	65.56	64.78	610,600
Jul 12, 2023	65.81	66.21	65.50	65.53	64.75	1,009,100
Jul 11, 2023	65.01	65.57	64.56	65.48	64.70	1,593,800
Jul 10, 2023	64.96	65.26	64.54	64.79	64.02	757,200
Jul 07, 2023	65.35	65.62	64.89	65.11	64.33	859,100
Jul 06, 2023	65.76	66.04	64.75	65.66	64.88	663,400
Jul 05, 2023	65.84	66.65	65.39	66.29	65.50	990,800
Jul 03, 2023	65.40	66.30	65.19	65.86	65.08	365,400
Jun 30, 2023	65.75	65.86	64.69	65.39	64.61	881,100
Jun 29, 2023	64.52	65.54	64.39	65.47	64.69	893,200
Jun 29, 2023	0.243 Dividend
Jun 28, 2023	65.68	65.68	64.59	64.99	63.98	932,200
Jun 27, 2023	65.64	65.97	65.30	65.56	64.54	2,381,500
Jun 26, 2023	65.18	65.85	65.18	65.55	64.53	918,900
Jun 23, 2023	65.15	65.57	64.70	65.03	64.02	11,966,900
Jun 22, 2023	66.06	66.07	64.76	65.40	64.38	1,072,100
Jun 21, 2023	65.31	65.62	64.60	65.19	64.17	1,026,600
Jun 20, 2023	65.79	65.79	64.80	65.46	64.44	779,200
Jun 16, 2023	65.97	66.18	65.47	65.84	64.81	1,624,500
Jun 15, 2023	65.77	65.90	65.22	65.87	64.84	713,300
Jun 14, 2023	65.50	66.26	65.22	65.77	64.74	729,900
Jun 13, 2023	65.44	66.00	65.18	65.35	64.33	628,400
Jun 12, 2023	65.33	65.69	64.83	65.59	64.57	749,100
Jun 09, 2023	65.83	65.83	65.26	65.39	64.37	422,200
Jun 08, 2023	65.38	66.07	65.28	65.67	64.65	534,000
Jun 07, 2023	65.68	65.97	65.35	65.70	64.68	860,600
Jun 06, 2023	65.60	65.64	65.12	65.40	64.38	680,800
Jun 05, 2023	64.89	65.63	64.67	65.23	64.21	636,100
Jun 02, 2023	64.63	65.30	64.41	64.98	63.97	855,000
Jun 01, 2023	64.54	64.93	63.85	64.25	63.25	422,700
May 31, 2023	64.37	64.89	63.97	64.49	63.48	1,000,200
May 30, 2023	64.71	65.14	63.91	64.23	63.23	553,100
May 30, 2023	0.243 Dividend
May 26, 2023	64.39	64.74	63.86	64.59	63.34	425,700
May 25, 2023	65.50	65.61	63.96	64.19	62.95	519,700
May 24, 2023	65.00	65.42	64.51	65.30	64.04	568,100
May 23, 2023	65.72	66.34	65.30	65.31	64.05	684,500
May 22, 2023	66.07	66.54	65.58	65.61	64.34	706,900
May 19, 2023	66.31	66.86	65.69	65.93	64.66	1,164,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,034.81+13.89(+0.07%)

S&P 5004,263.75+34.30(+0.81%)

DOW33,129.55+127.17(+0.39%)

CAD/USD0.7277-0.0019(-0.26%)

CRUDE OIL84.44+0.22(+0.26%)

Bitcoin CAD38,105.51+573.94(+1.53%)

Agree Realty Corporation (ADC)

S&P/TSX
19,034.81
+13.89(+0.07%)

S&P 500
4,263.75
+34.30(+0.81%)

DOW
33,129.55
+127.17(+0.39%)

CAD/USD
0.7277
-0.0019(-0.26%)

CRUDE OIL
84.44
+0.22(+0.26%)

Bitcoin CAD
38,105.51
+573.94(+1.53%)