Canada markets open in 5 hours 26 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202367.4767.4766.5867.0067.00720,300
Mar 24, 202364.9267.1164.6567.0967.09674,500
Mar 23, 202365.2066.0364.8064.9464.94651,600
Mar 22, 202367.0467.1964.9464.9564.95766,000
Mar 21, 202368.4068.8266.7567.2767.27868,600
Mar 20, 202368.9369.3368.4468.8468.84547,500
Mar 17, 202368.2868.6967.0368.3668.361,705,900
Mar 16, 202368.0569.3267.7068.2468.24762,600
Mar 15, 202367.9969.1567.6568.6768.67915,600
Mar 14, 202369.6569.8968.1568.5768.571,053,000
Mar 13, 202366.4468.6966.2768.4268.421,019,400
Mar 10, 202369.3369.7066.4366.7866.78799,700
Mar 09, 202369.6070.1569.1669.4069.40737,400
Mar 08, 202370.2570.5569.6269.8169.81431,100
Mar 07, 202370.4470.5769.7370.0970.09663,300
Mar 06, 202370.7071.1270.4070.5170.51663,100
Mar 03, 202371.0171.0170.3870.6270.62882,400
Mar 02, 202370.0670.5969.6770.4970.49630,500
Mar 01, 202370.4570.6069.1970.0670.06992,300
Feb 28, 202371.2972.0470.7770.7870.781,489,900
Feb 27, 202372.2672.3570.8671.3671.36624,000
Feb 27, 20230.24 Dividend
Feb 24, 202372.7373.0071.5371.8471.60526,000
Feb 23, 202373.3473.7472.9673.2773.03529,800
Feb 22, 202373.7674.2872.7273.0472.80708,900
Feb 21, 202374.5874.9673.3273.5873.33798,600
Feb 17, 202374.8975.0173.9474.8074.55897,500
Feb 16, 202373.1175.0972.8774.5874.33680,400
Feb 15, 202373.0174.0072.2173.8873.63797,400
Feb 14, 202372.8672.8871.6771.7871.54930,700
Feb 13, 202372.7973.1772.5672.9372.69853,400
Feb 10, 202371.6873.0371.5772.6872.44768,700
Feb 09, 202373.5073.7271.6971.8071.56945,100
Feb 08, 202373.7073.9673.0773.3073.061,051,400
Feb 07, 202373.6774.1673.1573.7173.46920,200
Feb 06, 202373.8574.3373.1474.2173.961,161,300
Feb 03, 202374.5074.5072.8174.0773.8218,277,700
Feb 02, 202374.3875.7174.0674.7174.461,625,900
Feb 01, 202374.3874.9673.1374.3874.131,297,100
Jan 31, 202372.1974.8371.3474.6374.382,249,700
Jan 30, 202373.8274.6873.6374.1573.90531,600
Jan 30, 20230.24 Dividend
Jan 27, 202374.3074.7074.1074.2773.78509,500
Jan 26, 202374.2074.4773.5874.3673.87380,200
Jan 25, 202373.7674.3273.3174.0173.52487,100
Jan 24, 202373.4274.2973.4273.7773.29450,800
Jan 23, 202374.6174.9873.8974.3373.84565,600
Jan 20, 202374.3474.4073.3274.3173.82394,600
Jan 19, 202373.8874.5873.4374.1373.64586,300
Jan 18, 202374.8675.0973.0873.7473.26557,700
Jan 17, 202375.1075.5874.8174.8674.371,654,300
Jan 13, 202374.6375.0874.3174.8274.33427,200
Jan 12, 202374.1675.1773.6775.1374.64611,500
Jan 11, 202371.7473.8571.6173.6773.19751,400
Jan 10, 202371.9172.1971.0471.3670.89484,400
Jan 09, 202370.7372.3770.3172.1271.651,100,700
Jan 06, 202369.1770.7969.1770.7870.32545,100
Jan 05, 202370.4570.5268.7869.0468.59662,300
Jan 04, 202370.7972.0270.3970.6570.19664,200
Jan 03, 202372.0172.0170.0370.5870.12471,700
Dec 30, 202271.1371.3870.1170.9370.46417,200
Dec 29, 202270.6371.6270.5571.3970.92398,600
Dec 29, 20220.24 Dividend
Dec 28, 202271.4371.6670.3270.4569.75585,200
Dec 27, 202271.5171.6570.8471.2070.49678,700
Dec 23, 202270.5771.5470.1171.5070.79530,700
Dec 22, 202270.9271.2669.5670.5669.86599,700
Dec 21, 202270.0871.4970.0371.0370.32618,900
Dec 20, 202270.2070.3169.5369.8369.14591,300
Dec 19, 202270.5171.0870.1470.3069.601,128,700
Dec 16, 202270.2571.1669.4970.6669.965,033,700
Dec 15, 202270.7671.7770.3771.1770.461,080,100
Dec 14, 202271.3272.2270.9371.2370.521,015,700
Dec 13, 202272.7773.0071.1471.5970.88899,500
Dec 12, 202271.8171.9871.2671.6370.92943,700
Dec 09, 202272.2972.5471.6871.6870.97574,700
Dec 08, 202272.1772.8971.8572.2171.49686,400
Dec 07, 202271.4072.5071.3371.9971.27994,000
Dec 06, 202270.6571.5270.4071.4170.701,047,300
Dec 05, 202270.5071.1169.8870.5269.82721,100
Dec 02, 202269.9171.2769.7770.7070.00745,600
Dec 01, 202270.2670.8369.5970.2069.50612,500
Nov 30, 202268.8269.9867.9169.9569.251,577,400
Nov 29, 202268.0869.1868.0069.0468.35438,700
Nov 29, 20220.24 Dividend
Nov 28, 202270.3270.4968.2868.4367.51907,000
Nov 25, 202270.3070.5170.0270.4769.52282,100
Nov 23, 202270.6770.8769.9570.3169.37694,700
Nov 22, 202270.2970.9570.1870.6669.71682,400
Nov 21, 202270.0070.7269.8570.3069.361,115,600
Nov 18, 202270.2470.4869.2569.9869.04910,700
Nov 17, 202268.4869.1667.9469.1068.17758,100
Nov 16, 202269.7469.8168.8768.9067.98521,400
Nov 15, 202270.8170.8168.9369.5968.66818,000
Nov 14, 202269.0970.4168.6869.6168.68744,500
Nov 11, 202270.9470.9468.6169.3168.381,273,000
Nov 10, 202269.9971.2968.7770.4369.481,035,200
Nov 09, 202268.1869.6967.8968.6167.691,018,100
Nov 08, 202268.1968.6767.5468.1467.231,034,300
Nov 07, 202268.7668.9567.5668.0967.18531,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...