Canada markets closed

Agree Realty Corporation (ADC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.47+0.16 (+0.23%)
At close: 01:00PM EST
70.15 -0.32 (-0.45%)
After hours: 01:41PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202270.3070.5170.0270.4770.47282,100
Nov 23, 202270.6770.8769.9570.3170.31694,700
Nov 22, 202270.2970.9570.1870.6670.66682,400
Nov 21, 202270.0070.7269.8570.3070.301,115,600
Nov 18, 202270.2470.4869.2569.9869.98910,700
Nov 17, 202268.4869.1667.9469.1069.10758,100
Nov 16, 202269.7469.8168.8768.9068.90521,400
Nov 15, 202270.8170.8168.9369.5969.59818,000
Nov 14, 202269.0970.4168.6869.6169.61744,500
Nov 11, 202270.9470.9468.6169.3169.311,273,000
Nov 10, 202269.9971.2968.7770.4370.431,035,200
Nov 09, 202268.1869.6967.8968.6168.611,018,100
Nov 08, 202268.1968.6767.5468.1468.141,034,300
Nov 07, 202268.7668.9567.5668.0968.09531,300
Nov 04, 202267.8369.0067.4568.2968.29560,500
Nov 03, 202266.0468.0265.5367.8167.81879,300
Nov 02, 202267.5068.2266.0766.4866.48703,100
Nov 01, 202269.0969.3368.5368.5368.53473,000
Oct 31, 202267.8868.8767.7368.7068.70520,000
Oct 28, 202266.7668.5566.7668.3568.35511,900
Oct 28, 20220.24 Dividend
Oct 27, 202267.2068.1066.9267.2567.01592,000
Oct 26, 202266.8967.2266.2166.7666.52431,700
Oct 25, 202265.7166.7765.6566.5366.29757,600
Oct 24, 202265.8165.9365.0965.5165.28545,200
Oct 21, 202264.6065.3163.6965.2865.05619,300
Oct 20, 202264.4965.5964.1364.3664.13502,400
Oct 19, 202265.2065.4263.9964.6064.37628,000
Oct 18, 202265.2766.0464.9265.7565.52702,500
Oct 17, 202264.4865.4264.1464.4764.24834,100
Oct 14, 202266.8267.1363.3463.4963.26713,700
Oct 13, 202264.7066.0264.1065.8965.65570,700
Oct 12, 202265.1965.9964.2065.5265.29560,300
Oct 11, 202263.9065.3663.7265.2465.01732,000
Oct 10, 202265.0365.4064.2064.2263.99838,600
Oct 07, 202263.9565.6763.6464.9164.68835,300
Oct 06, 202265.8865.8864.1064.2864.05606,400
Oct 05, 202266.2566.3164.4965.7765.541,000,200
Oct 04, 202268.0468.6566.4166.7666.521,237,300
Oct 03, 202268.2768.2766.3467.6167.37937,500
Sept 30, 202266.2167.9866.0267.5867.342,548,500
Sept 29, 202266.0866.1464.9265.7465.513,377,100
Sept 29, 20220.234 Dividend
Sept 28, 202268.4869.4767.5169.1568.67884,000
Sept 27, 202269.5969.9967.9668.0167.54639,000
Sept 26, 202270.7770.8568.6769.3768.89869,500
Sept 23, 202270.2871.7970.2871.1670.67978,200
Sept 22, 202270.5971.0369.7770.8970.40701,600
Sept 21, 202271.1272.2770.7770.8070.31445,600
Sept 20, 202272.0772.0770.5170.7070.21547,700
Sept 19, 202272.1272.7671.6372.6572.15837,200
Sept 16, 202271.5273.1571.2672.7172.213,501,400
Sept 15, 202273.4974.2672.0372.1171.61900,800
Sept 14, 202274.5474.7972.8473.4772.96945,400
Sept 13, 202274.5375.3273.8874.1673.65499,400
Sept 12, 202274.7376.1074.7375.7675.23696,200
Sept 09, 202274.4875.0073.8774.7674.24850,100
Sept 08, 202275.8676.0674.3774.4073.88788,600
Sept 07, 202275.9776.3775.7976.2475.71617,800
Sept 06, 202275.2076.4075.1576.1275.591,095,800
Sept 02, 202275.7975.7973.8874.1073.59789,600
Sept 01, 202274.6975.3474.5675.1874.66535,000
Aug 31, 202276.2076.6675.2575.3274.80775,800
Aug 30, 202277.4377.4375.8275.9775.44360,100
Aug 30, 20220.234 Dividend
Aug 29, 202276.7277.7276.2577.2776.50379,700
Aug 26, 202278.1478.2376.9777.0576.28431,700
Aug 25, 202277.9678.4177.6878.2177.43362,600
Aug 24, 202277.6578.2077.5977.8477.07352,600
Aug 23, 202278.8878.8877.0677.6576.88581,100
Aug 22, 202279.1279.2278.3578.6977.91447,400
Aug 19, 202279.1579.6078.7879.3178.52440,800
Aug 18, 202279.9580.2979.2779.3778.58324,300
Aug 17, 202279.7680.3779.2979.9479.14433,000
Aug 16, 202280.3080.4479.7680.0879.28429,800
Aug 15, 202278.9880.3878.7980.3579.55720,800
Aug 12, 202278.9279.3078.3378.9778.18600,000
Aug 11, 202278.1178.9777.9078.5177.73547,600
Aug 10, 202278.2778.3977.3678.1277.34461,400
Aug 09, 202277.6378.0177.3677.8377.06519,500
Aug 08, 202277.0577.7776.8477.4776.70379,500
Aug 05, 202275.5076.8375.4176.8076.04503,800
Aug 04, 202276.4576.7275.5775.8675.11747,800
Aug 03, 202279.8279.9876.0476.2475.48797,900
Aug 02, 202278.7779.0677.4777.8877.11742,200
Aug 01, 202279.2379.3678.3678.5677.78537,300
Jul 29, 202278.7779.8278.5179.5978.80435,800
Jul 28, 202277.7779.0277.4779.0078.21469,200
Jul 28, 20220.234 Dividend
Jul 27, 202276.9977.5276.5477.4276.42420,200
Jul 26, 202277.0077.5476.8376.8975.90503,300
Jul 25, 202276.3977.2676.0177.1876.18615,900
Jul 22, 202276.1076.4275.5576.2375.24554,100
Jul 21, 202276.0076.1575.3075.6374.65480,400
Jul 20, 202276.4276.9275.3276.2075.211,052,300
Jul 19, 202275.2676.2974.8976.2675.27683,800
Jul 18, 202274.9975.2074.2074.7373.76600,200
Jul 15, 202274.4474.9673.6274.7873.81858,200
Jul 14, 202271.0473.5670.7173.4472.49495,900
Jul 13, 202272.3573.0272.0472.0671.13533,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...