Agree Realty Corporation (ADC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

67.00

-0.09

(-0.13%)

At close: 04:00PM EDT

67.61

+0.61

(+0.91%)

After hours:

05:06PM EDT

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	67.47	67.47	66.58	67.00	67.00	720,300
Mar 24, 2023	64.92	67.11	64.65	67.09	67.09	674,500
Mar 23, 2023	65.20	66.03	64.80	64.94	64.94	651,600
Mar 22, 2023	67.04	67.19	64.94	64.95	64.95	766,000
Mar 21, 2023	68.40	68.82	66.75	67.27	67.27	868,600
Mar 20, 2023	68.93	69.33	68.44	68.84	68.84	547,500
Mar 17, 2023	68.28	68.69	67.03	68.36	68.36	1,705,900
Mar 16, 2023	68.05	69.32	67.70	68.24	68.24	762,600
Mar 15, 2023	67.99	69.15	67.65	68.67	68.67	915,600
Mar 14, 2023	69.65	69.89	68.15	68.57	68.57	1,053,000
Mar 13, 2023	66.44	68.69	66.27	68.42	68.42	1,019,400
Mar 10, 2023	69.33	69.70	66.43	66.78	66.78	799,700
Mar 09, 2023	69.60	70.15	69.16	69.40	69.40	737,400
Mar 08, 2023	70.25	70.55	69.62	69.81	69.81	431,100
Mar 07, 2023	70.44	70.57	69.73	70.09	70.09	663,300
Mar 06, 2023	70.70	71.12	70.40	70.51	70.51	663,100
Mar 03, 2023	71.01	71.01	70.38	70.62	70.62	882,400
Mar 02, 2023	70.06	70.59	69.67	70.49	70.49	630,500
Mar 01, 2023	70.45	70.60	69.19	70.06	70.06	992,300
Feb 28, 2023	71.29	72.04	70.77	70.78	70.78	1,489,900
Feb 27, 2023	72.26	72.35	70.86	71.36	71.36	624,000
Feb 27, 2023	0.24 Dividend
Feb 24, 2023	72.73	73.00	71.53	71.84	71.60	526,000
Feb 23, 2023	73.34	73.74	72.96	73.27	73.03	529,800
Feb 22, 2023	73.76	74.28	72.72	73.04	72.80	708,900
Feb 21, 2023	74.58	74.96	73.32	73.58	73.33	798,600
Feb 17, 2023	74.89	75.01	73.94	74.80	74.55	897,500
Feb 16, 2023	73.11	75.09	72.87	74.58	74.33	680,400
Feb 15, 2023	73.01	74.00	72.21	73.88	73.63	797,400
Feb 14, 2023	72.86	72.88	71.67	71.78	71.54	930,700
Feb 13, 2023	72.79	73.17	72.56	72.93	72.69	853,400
Feb 10, 2023	71.68	73.03	71.57	72.68	72.44	768,700
Feb 09, 2023	73.50	73.72	71.69	71.80	71.56	945,100
Feb 08, 2023	73.70	73.96	73.07	73.30	73.06	1,051,400
Feb 07, 2023	73.67	74.16	73.15	73.71	73.46	920,200
Feb 06, 2023	73.85	74.33	73.14	74.21	73.96	1,161,300
Feb 03, 2023	74.50	74.50	72.81	74.07	73.82	18,277,700
Feb 02, 2023	74.38	75.71	74.06	74.71	74.46	1,625,900
Feb 01, 2023	74.38	74.96	73.13	74.38	74.13	1,297,100
Jan 31, 2023	72.19	74.83	71.34	74.63	74.38	2,249,700
Jan 30, 2023	73.82	74.68	73.63	74.15	73.90	531,600
Jan 30, 2023	0.24 Dividend
Jan 27, 2023	74.30	74.70	74.10	74.27	73.78	509,500
Jan 26, 2023	74.20	74.47	73.58	74.36	73.87	380,200
Jan 25, 2023	73.76	74.32	73.31	74.01	73.52	487,100
Jan 24, 2023	73.42	74.29	73.42	73.77	73.29	450,800
Jan 23, 2023	74.61	74.98	73.89	74.33	73.84	565,600
Jan 20, 2023	74.34	74.40	73.32	74.31	73.82	394,600
Jan 19, 2023	73.88	74.58	73.43	74.13	73.64	586,300
Jan 18, 2023	74.86	75.09	73.08	73.74	73.26	557,700
Jan 17, 2023	75.10	75.58	74.81	74.86	74.37	1,654,300
Jan 13, 2023	74.63	75.08	74.31	74.82	74.33	427,200
Jan 12, 2023	74.16	75.17	73.67	75.13	74.64	611,500
Jan 11, 2023	71.74	73.85	71.61	73.67	73.19	751,400
Jan 10, 2023	71.91	72.19	71.04	71.36	70.89	484,400
Jan 09, 2023	70.73	72.37	70.31	72.12	71.65	1,100,700
Jan 06, 2023	69.17	70.79	69.17	70.78	70.32	545,100
Jan 05, 2023	70.45	70.52	68.78	69.04	68.59	662,300
Jan 04, 2023	70.79	72.02	70.39	70.65	70.19	664,200
Jan 03, 2023	72.01	72.01	70.03	70.58	70.12	471,700
Dec 30, 2022	71.13	71.38	70.11	70.93	70.46	417,200
Dec 29, 2022	70.63	71.62	70.55	71.39	70.92	398,600
Dec 29, 2022	0.24 Dividend
Dec 28, 2022	71.43	71.66	70.32	70.45	69.75	585,200
Dec 27, 2022	71.51	71.65	70.84	71.20	70.49	678,700
Dec 23, 2022	70.57	71.54	70.11	71.50	70.79	530,700
Dec 22, 2022	70.92	71.26	69.56	70.56	69.86	599,700
Dec 21, 2022	70.08	71.49	70.03	71.03	70.32	618,900
Dec 20, 2022	70.20	70.31	69.53	69.83	69.14	591,300
Dec 19, 2022	70.51	71.08	70.14	70.30	69.60	1,128,700
Dec 16, 2022	70.25	71.16	69.49	70.66	69.96	5,033,700
Dec 15, 2022	70.76	71.77	70.37	71.17	70.46	1,080,100
Dec 14, 2022	71.32	72.22	70.93	71.23	70.52	1,015,700
Dec 13, 2022	72.77	73.00	71.14	71.59	70.88	899,500
Dec 12, 2022	71.81	71.98	71.26	71.63	70.92	943,700
Dec 09, 2022	72.29	72.54	71.68	71.68	70.97	574,700
Dec 08, 2022	72.17	72.89	71.85	72.21	71.49	686,400
Dec 07, 2022	71.40	72.50	71.33	71.99	71.27	994,000
Dec 06, 2022	70.65	71.52	70.40	71.41	70.70	1,047,300
Dec 05, 2022	70.50	71.11	69.88	70.52	69.82	721,100
Dec 02, 2022	69.91	71.27	69.77	70.70	70.00	745,600
Dec 01, 2022	70.26	70.83	69.59	70.20	69.50	612,500
Nov 30, 2022	68.82	69.98	67.91	69.95	69.25	1,577,400
Nov 29, 2022	68.08	69.18	68.00	69.04	68.35	438,700
Nov 29, 2022	0.24 Dividend
Nov 28, 2022	70.32	70.49	68.28	68.43	67.51	907,000
Nov 25, 2022	70.30	70.51	70.02	70.47	69.52	282,100
Nov 23, 2022	70.67	70.87	69.95	70.31	69.37	694,700
Nov 22, 2022	70.29	70.95	70.18	70.66	69.71	682,400
Nov 21, 2022	70.00	70.72	69.85	70.30	69.36	1,115,600
Nov 18, 2022	70.24	70.48	69.25	69.98	69.04	910,700
Nov 17, 2022	68.48	69.16	67.94	69.10	68.17	758,100
Nov 16, 2022	69.74	69.81	68.87	68.90	67.98	521,400
Nov 15, 2022	70.81	70.81	68.93	69.59	68.66	818,000
Nov 14, 2022	69.09	70.41	68.68	69.61	68.68	744,500
Nov 11, 2022	70.94	70.94	68.61	69.31	68.38	1,273,000
Nov 10, 2022	69.99	71.29	68.77	70.43	69.48	1,035,200
Nov 09, 2022	68.18	69.69	67.89	68.61	67.69	1,018,100
Nov 08, 2022	68.19	68.67	67.54	68.14	67.23	1,034,300
Nov 07, 2022	68.76	68.95	67.56	68.09	67.18	531,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,624.74+123.25(+0.63%)

S&P 5003,977.53+6.54(+0.16%)

DOW32,432.08+194.55(+0.60%)

CAD/USD0.7330+0.0010(+0.13%)

CRUDE OIL73.01+0.20(+0.27%)

Bitcoin CAD36,797.16-1,145.94(-3.02%)

Agree Realty Corporation (ADC)

S&P/TSX
19,624.74
+123.25(+0.63%)

S&P 500
3,977.53
+6.54(+0.16%)

DOW
32,432.08
+194.55(+0.60%)

CAD/USD
0.7330
+0.0010(+0.13%)

CRUDE OIL
73.01
+0.20(+0.27%)

Bitcoin CAD
36,797.16
-1,145.94(-3.02%)