Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202354.2754.6753.5954.5954.59683,957
Oct 03, 202353.7554.2853.4454.2354.231,110,700
Oct 02, 202355.1055.1053.5053.8653.861,066,700
Sept 29, 202355.8556.0855.0155.2455.24904,900
Sept 28, 202355.2355.6555.0255.2055.20624,500
Sept 28, 20230.243 Dividend
Sept 27, 202356.3156.7655.0255.2655.02982,700
Sept 26, 202356.4756.6055.1055.1854.941,160,100
Sept 25, 202357.0857.1356.5656.8356.58999,300
Sept 22, 202357.1757.5556.8656.9456.69796,800
Sept 21, 202359.0959.1157.0157.1456.89850,600
Sept 20, 202359.0759.6258.6558.7258.46514,300
Sept 19, 202358.8759.3858.7458.7458.48516,000
Sept 18, 202359.4959.5458.8658.9858.72551,200
Sept 15, 202360.0360.3559.1859.4759.211,530,600
Sept 14, 202360.0460.4159.9860.0859.82976,400
Sept 13, 202360.2060.2459.5359.7159.45588,700
Sept 12, 202360.1160.3259.8360.1159.85393,900
Sept 11, 202360.3960.6660.0360.2760.00479,800
Sept 08, 202360.8261.0460.3160.3660.091,098,500
Sept 07, 202360.3561.0060.2760.6060.33638,900
Sept 06, 202360.4060.5259.9160.3160.04381,400
Sept 05, 202361.1861.1960.0960.1859.92651,800
Sept 01, 202361.9562.0761.2761.4061.13493,300
Aug 31, 202361.9062.2061.7361.8261.55720,100
Aug 30, 202361.8762.1361.7261.9861.71563,700
Aug 30, 20230.243 Dividend
Aug 29, 202362.0962.2661.7161.9561.44872,000
Aug 28, 202362.1062.9162.0762.1261.60434,700
Aug 25, 202362.0062.3761.9462.1161.59526,000
Aug 24, 202362.4263.0861.8861.9261.41400,400
Aug 23, 202362.2662.5961.9662.3361.81617,800
Aug 22, 202361.4762.0861.3061.9461.43491,600
Aug 21, 202361.1261.6560.7961.4460.93625,800
Aug 18, 202361.0661.7061.0161.3760.86739,800
Aug 17, 202361.6061.9561.2561.3060.793,136,500
Aug 16, 202361.7162.0161.3761.7061.19809,400
Aug 15, 202362.4162.4561.5161.5861.07818,200
Aug 14, 202363.6863.7862.1962.7362.21622,400
Aug 11, 202363.4564.0063.2663.6363.10654,900
Aug 10, 202364.1564.4563.5363.5863.05554,500
Aug 09, 202363.6264.5063.4464.1963.66403,100
Aug 08, 202364.6364.6363.6663.7863.25563,300
Aug 07, 202364.5065.1464.2664.8764.33954,700
Aug 04, 202365.0566.3164.5564.6164.071,795,600
Aug 03, 202364.0564.6963.4064.5063.961,225,500
Aug 02, 202364.5064.6062.6763.0562.531,634,900
Aug 01, 202364.8565.0964.4264.6564.11589,700
Jul 31, 202365.6866.1364.6864.7864.241,594,900
Jul 28, 202367.0567.2565.3365.6865.13647,400
Jul 28, 20230.243 Dividend
Jul 27, 202369.0669.2666.8966.9266.12681,400
Jul 26, 202368.1769.0868.0669.0768.25653,400
Jul 25, 202368.2168.5167.9268.1167.30650,500
Jul 24, 202367.3968.2867.1768.2167.40907,400
Jul 21, 202367.0067.6566.8367.3066.501,018,900
Jul 20, 202366.4966.9865.9066.8466.04958,700
Jul 19, 202365.8166.5765.5566.1465.351,360,700
Jul 18, 202365.7065.8465.2765.4864.70764,900
Jul 17, 202365.4065.9465.2065.7264.94737,400
Jul 14, 202365.4065.7965.0965.5264.74580,800
Jul 13, 202365.3465.6365.0965.5664.78610,600
Jul 12, 202365.8166.2165.5065.5364.751,009,100
Jul 11, 202365.0165.5764.5665.4864.701,593,800
Jul 10, 202364.9665.2664.5464.7964.02757,200
Jul 07, 202365.3565.6264.8965.1164.33859,100
Jul 06, 202365.7666.0464.7565.6664.88663,400
Jul 05, 202365.8466.6565.3966.2965.50990,800
Jul 03, 202365.4066.3065.1965.8665.08365,400
Jun 30, 202365.7565.8664.6965.3964.61881,100
Jun 29, 202364.5265.5464.3965.4764.69893,200
Jun 29, 20230.243 Dividend
Jun 28, 202365.6865.6864.5964.9963.98932,200
Jun 27, 202365.6465.9765.3065.5664.542,381,500
Jun 26, 202365.1865.8565.1865.5564.53918,900
Jun 23, 202365.1565.5764.7065.0364.0211,966,900
Jun 22, 202366.0666.0764.7665.4064.381,072,100
Jun 21, 202365.3165.6264.6065.1964.171,026,600
Jun 20, 202365.7965.7964.8065.4664.44779,200
Jun 16, 202365.9766.1865.4765.8464.811,624,500
Jun 15, 202365.7765.9065.2265.8764.84713,300
Jun 14, 202365.5066.2665.2265.7764.74729,900
Jun 13, 202365.4466.0065.1865.3564.33628,400
Jun 12, 202365.3365.6964.8365.5964.57749,100
Jun 09, 202365.8365.8365.2665.3964.37422,200
Jun 08, 202365.3866.0765.2865.6764.65534,000
Jun 07, 202365.6865.9765.3565.7064.68860,600
Jun 06, 202365.6065.6465.1265.4064.38680,800
Jun 05, 202364.8965.6364.6765.2364.21636,100
Jun 02, 202364.6365.3064.4164.9863.97855,000
Jun 01, 202364.5464.9363.8564.2563.25422,700
May 31, 202364.3764.8963.9764.4963.481,000,200
May 30, 202364.7165.1463.9164.2363.23553,100
May 30, 20230.243 Dividend
May 26, 202364.3964.7463.8664.5963.34425,700
May 25, 202365.5065.6163.9664.1962.95519,700
May 24, 202365.0065.4264.5165.3064.04568,100
May 23, 202365.7266.3465.3065.3164.05684,500
May 22, 202366.0766.5465.5865.6164.34706,900
May 19, 202366.3166.8665.6965.9364.661,164,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...