Agree Realty Corporation (ADC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

57.77

-0.28

(-0.48%)

At close: 04:00PM EDT

57.98

+0.21

(+0.36%)

After hours:

07:51PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	58.21	58.57	57.70	57.77	57.77	770,737
Apr 25, 2024	58.04	58.41	57.67	58.05	58.05	832,700
Apr 24, 2024	58.00	58.83	57.07	58.37	58.37	1,428,300
Apr 23, 2024	56.90	57.66	56.90	57.56	57.56	1,178,000
Apr 22, 2024	56.51	57.09	56.32	56.90	56.90	978,700
Apr 19, 2024	55.84	57.04	55.84	56.56	56.56	1,186,200
Apr 18, 2024	55.34	55.87	55.05	55.83	55.83	794,100
Apr 17, 2024	54.98	55.35	54.85	55.18	55.18	979,500
Apr 16, 2024	55.54	55.55	54.78	54.90	54.90	760,000
Apr 15, 2024	56.32	56.36	55.47	55.69	55.69	690,500
Apr 12, 2024	56.85	57.02	56.18	56.22	56.22	937,600
Apr 11, 2024	56.85	57.28	56.52	56.75	56.75	1,114,300
Apr 10, 2024	57.24	57.24	55.79	56.52	56.52	1,331,400
Apr 09, 2024	57.27	58.56	57.27	58.45	58.45	1,752,100
Apr 08, 2024	56.03	57.23	55.95	57.14	57.14	736,300
Apr 05, 2024	56.06	56.30	55.22	56.03	56.03	629,700
Apr 04, 2024	56.65	56.96	56.15	56.23	56.23	679,400
Apr 03, 2024	56.78	56.78	56.14	56.30	56.30	871,700
Apr 02, 2024	56.79	57.22	56.40	56.84	56.84	1,168,300
Apr 01, 2024	57.16	57.23	56.72	57.07	57.07	892,900
Mar 28, 2024	56.94	57.28	56.86	57.12	57.12	828,500
Mar 27, 2024	56.15	56.88	56.15	56.68	56.68	771,200
Mar 27, 2024	0.247 Dividend
Mar 26, 2024	56.25	56.25	55.90	56.00	55.75	839,200
Mar 25, 2024	56.14	56.45	56.05	56.08	55.83	954,100
Mar 22, 2024	56.67	56.67	55.66	55.82	55.57	785,100
Mar 21, 2024	56.52	56.75	56.24	56.35	56.10	595,900
Mar 20, 2024	55.45	56.45	55.20	56.37	56.12	648,400
Mar 19, 2024	55.95	56.26	55.51	55.68	55.43	846,700
Mar 18, 2024	56.33	56.69	55.79	55.87	55.62	916,800
Mar 15, 2024	54.80	56.71	54.80	56.63	56.38	2,343,100
Mar 14, 2024	56.34	56.49	54.96	55.23	54.99	1,338,900
Mar 13, 2024	57.20	57.61	56.11	56.25	56.00	1,232,700
Mar 12, 2024	58.00	58.28	57.09	57.22	56.97	1,080,700
Mar 11, 2024	57.65	58.29	57.44	58.19	57.93	905,300
Mar 08, 2024	57.68	58.12	57.48	57.63	57.38	1,355,200
Mar 07, 2024	57.41	57.42	56.56	57.19	56.94	1,243,800
Mar 06, 2024	57.32	57.63	56.79	57.27	57.02	1,319,800
Mar 05, 2024	57.14	57.49	56.81	57.11	56.86	1,155,600
Mar 04, 2024	56.64	57.59	56.50	57.25	57.00	1,480,300
Mar 01, 2024	55.01	56.67	54.28	56.56	56.31	2,527,600
Feb 29, 2024	55.67	55.96	54.94	54.95	54.71	1,741,700
Feb 28, 2024	55.48	55.96	55.20	55.31	55.07	926,800
Feb 28, 2024	0.247 Dividend
Feb 27, 2024	56.77	56.96	55.95	56.01	55.52	1,284,200
Feb 26, 2024	57.36	57.49	56.39	56.40	55.90	762,200
Feb 23, 2024	57.05	57.95	56.91	57.51	57.00	709,500
Feb 22, 2024	57.14	57.27	56.46	57.04	56.54	759,800
Feb 21, 2024	56.60	57.17	56.24	57.11	56.61	1,127,500
Feb 20, 2024	57.05	57.31	56.10	56.27	55.77	1,202,000
Feb 16, 2024	57.00	57.63	56.74	57.03	56.53	948,200
Feb 15, 2024	56.70	57.74	56.39	57.34	56.84	1,039,200
Feb 14, 2024	56.68	57.50	55.53	56.20	55.71	2,127,100
Feb 13, 2024	57.25	57.75	56.48	57.31	56.81	1,410,500
Feb 12, 2024	57.67	58.41	57.61	58.15	57.64	1,597,600
Feb 09, 2024	58.02	58.24	57.28	57.53	57.02	1,031,600
Feb 08, 2024	57.99	58.51	57.88	57.97	57.46	710,000
Feb 07, 2024	58.23	58.52	57.85	58.13	57.62	690,500
Feb 06, 2024	57.67	58.40	57.59	58.25	57.74	669,700
Feb 05, 2024	58.75	58.75	57.61	57.74	57.23	788,500
Feb 02, 2024	60.72	60.76	58.98	59.38	58.86	949,600
Feb 01, 2024	59.61	61.26	59.30	61.21	60.67	914,100
Jan 31, 2024	60.09	60.61	59.42	59.61	59.09	815,900
Jan 30, 2024	60.20	60.36	59.42	59.90	59.37	554,900
Jan 30, 2024	0.247 Dividend
Jan 29, 2024	59.49	60.58	59.36	60.50	59.72	1,254,100
Jan 26, 2024	59.80	59.97	59.20	59.47	58.71	423,100
Jan 25, 2024	59.61	59.91	59.21	59.67	58.90	1,045,600
Jan 24, 2024	61.16	61.16	59.02	59.10	58.34	1,361,700
Jan 23, 2024	61.42	61.65	60.16	60.53	59.75	810,300
Jan 22, 2024	62.00	62.37	60.77	61.16	60.37	2,058,200
Jan 19, 2024	60.93	61.54	60.43	61.09	60.31	797,600
Jan 18, 2024	61.20	61.27	60.52	60.81	60.03	944,000
Jan 17, 2024	61.60	62.31	60.88	61.37	60.58	814,300
Jan 16, 2024	62.59	63.10	62.15	62.39	61.59	597,800
Jan 12, 2024	63.17	63.41	62.54	62.86	62.05	440,600
Jan 11, 2024	62.57	62.74	61.80	62.62	61.82	1,095,500
Jan 10, 2024	63.68	63.74	62.40	62.47	61.67	941,400
Jan 09, 2024	63.27	63.65	63.00	63.55	62.73	1,508,500
Jan 08, 2024	63.29	63.93	63.10	63.71	62.89	1,016,500
Jan 05, 2024	62.64	63.35	62.32	63.14	62.33	1,102,400
Jan 04, 2024	62.47	63.39	62.21	62.96	62.15	1,319,900
Jan 03, 2024	63.13	63.21	62.24	62.52	61.72	1,659,500
Jan 02, 2024	62.77	63.74	62.63	63.51	62.69	987,800
Dec 29, 2023	63.35	63.48	62.89	62.95	62.14	749,600
Dec 28, 2023	62.70	63.48	62.70	63.47	62.65	612,200
Dec 28, 2023	0.247 Dividend
Dec 27, 2023	62.95	63.15	62.76	62.99	61.94	955,500
Dec 26, 2023	62.75	63.24	62.58	63.04	61.99	585,700
Dec 22, 2023	62.59	63.04	62.33	62.52	61.47	658,800
Dec 21, 2023	62.36	62.56	61.65	62.42	61.38	703,800
Dec 20, 2023	61.94	62.84	61.91	61.91	60.87	1,047,700
Dec 19, 2023	61.35	62.29	61.35	62.06	61.02	1,206,900
Dec 18, 2023	61.70	61.91	60.88	61.09	60.07	1,022,300
Dec 15, 2023	61.74	62.41	61.01	61.23	60.21	3,226,700
Dec 14, 2023	62.99	63.24	61.99	62.07	61.03	974,200
Dec 13, 2023	59.30	62.08	59.18	61.89	60.86	1,157,100
Dec 12, 2023	59.31	59.70	58.91	59.36	58.37	726,500
Dec 11, 2023	58.53	59.56	58.28	59.30	58.31	967,300
Dec 08, 2023	60.36	60.57	58.81	58.89	57.91	1,226,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,844.05-1,150.20(-1.31%)

Agree Realty Corporation (ADC)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,844.05
-1,150.20(-1.31%)