Agree Realty Corporation (AGL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 55.76 | 55.76 | 55.34 | 55.34 | 55.34 | 1,090 |
| May 31, 2024 | 54.80 | 55.52 | 54.64 | 55.52 | 55.52 | - |
| May 31, 2024 | 0.25 Dividend | |||||
| May 30, 2024 | 53.72 | 54.90 | 53.72 | 54.72 | 54.47 | 1,090 |
| May 29, 2024 | 54.04 | 54.04 | 53.60 | 54.02 | 53.77 | - |
| May 28, 2024 | 54.38 | 55.56 | 54.12 | 54.12 | 53.87 | 120 |
| May 27, 2024 | 54.12 | 54.12 | 54.06 | 54.06 | 53.81 | - |
| May 24, 2024 | 54.96 | 54.98 | 53.98 | 54.08 | 53.83 | 83 |
| May 23, 2024 | 55.28 | 56.02 | 54.14 | 54.14 | 53.89 | 55 |
| May 22, 2024 | 55.58 | 56.36 | 55.00 | 55.00 | 54.75 | 114 |
| May 21, 2024 | 55.06 | 55.46 | 55.04 | 55.42 | 55.17 | - |
| May 20, 2024 | 55.06 | 55.22 | 55.00 | 55.00 | 54.75 | - |
| May 17, 2024 | 56.14 | 56.14 | 54.92 | 55.18 | 54.93 | 7 |
| May 16, 2024 | 54.74 | 55.12 | 54.74 | 55.12 | 54.87 | - |
| May 15, 2024 | 55.18 | 55.54 | 54.82 | 54.82 | 54.57 | - |
| May 14, 2024 | 55.12 | 55.24 | 54.94 | 55.24 | 54.99 | - |
| May 13, 2024 | 55.26 | 56.12 | 55.00 | 55.24 | 54.99 | 7 |
| May 10, 2024 | 53.92 | 55.32 | 53.92 | 55.32 | 55.07 | - |
| May 09, 2024 | 53.76 | 54.48 | 53.76 | 54.48 | 54.23 | - |
| May 08, 2024 | 54.54 | 55.66 | 53.74 | 53.86 | 53.61 | 5 |
| May 07, 2024 | 54.08 | 54.60 | 54.06 | 54.50 | 54.25 | - |
| May 06, 2024 | 54.06 | 54.18 | 53.82 | 53.98 | 53.73 | 100 |
| May 03, 2024 | 54.58 | 54.58 | 53.48 | 54.04 | 53.79 | 81 |
| May 02, 2024 | 53.12 | 54.90 | 53.10 | 53.58 | 53.34 | 26 |
| Apr 30, 2024 | 53.44 | 53.44 | 53.00 | 53.12 | 52.88 | - |
| Apr 29, 2024 | 54.42 | 54.42 | 53.34 | 53.34 | 53.10 | 4 |
| Apr 29, 2024 | 0.25 Dividend | |||||
| Apr 26, 2024 | 53.54 | 53.56 | 53.54 | 53.56 | 53.07 | - |
| Apr 25, 2024 | 53.92 | 53.92 | 53.70 | 53.70 | 53.21 | - |
| Apr 24, 2024 | 53.26 | 53.68 | 53.26 | 53.68 | 53.19 | - |
| Apr 23, 2024 | 54.00 | 54.00 | 53.14 | 53.14 | 52.65 | 60 |
| Apr 22, 2024 | 52.48 | 52.98 | 52.48 | 52.98 | 52.49 | - |
| Apr 19, 2024 | 51.94 | 52.60 | 51.94 | 52.60 | 52.12 | - |
| Apr 18, 2024 | 51.36 | 51.90 | 51.36 | 51.90 | 51.42 | - |
| Apr 17, 2024 | 51.36 | 52.24 | 51.36 | 52.24 | 51.76 | 19 |
| Apr 16, 2024 | 51.94 | 51.94 | 51.36 | 51.36 | 50.89 | - |
| Apr 15, 2024 | 52.22 | 53.12 | 52.08 | 52.08 | 51.60 | 25 |
| Apr 12, 2024 | 52.44 | 52.90 | 52.44 | 52.90 | 52.41 | - |
| Apr 11, 2024 | 52.08 | 52.12 | 52.08 | 52.12 | 51.64 | - |
| Apr 10, 2024 | 53.30 | 53.32 | 53.30 | 53.32 | 52.83 | 40 |
| Apr 09, 2024 | 53.16 | 53.16 | 52.16 | 52.16 | 51.68 | 20 |
| Apr 08, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 50.89 | - |
| Apr 05, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.91 | - |
| Apr 04, 2024 | 51.38 | 51.78 | 51.38 | 51.54 | 51.07 | - |
| Apr 03, 2024 | 52.20 | 52.20 | 51.40 | 51.44 | 50.97 | - |
| Apr 02, 2024 | 52.66 | 52.66 | 51.96 | 52.26 | 51.78 | - |
| Mar 28, 2024 | 51.85 | 53.10 | 51.85 | 52.40 | 51.92 | 60 |
| Mar 27, 2024 | 51.15 | 51.90 | 51.15 | 51.80 | 51.32 | - |
| Mar 27, 2024 | 0.247 Dividend | |||||
| Mar 26, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.43 | - |
| Mar 25, 2024 | 51.05 | 51.55 | 51.05 | 51.55 | 50.83 | - |
| Mar 22, 2024 | 51.50 | 51.50 | 51.45 | 51.45 | 50.73 | - |
| Mar 21, 2024 | 51.00 | 51.45 | 51.00 | 51.35 | 50.63 | - |
| Mar 20, 2024 | 50.70 | 50.80 | 50.70 | 50.80 | 50.09 | - |
| Mar 19, 2024 | 50.90 | 50.95 | 50.70 | 50.70 | 49.99 | - |
| Mar 18, 2024 | 51.45 | 51.45 | 50.85 | 50.85 | 50.14 | - |
| Mar 15, 2024 | 50.25 | 51.45 | 50.25 | 51.45 | 50.73 | 250 |
| Mar 14, 2024 | 50.90 | 50.90 | 50.20 | 50.90 | 50.19 | - |
| Mar 13, 2024 | 51.80 | 51.90 | 50.85 | 50.85 | 50.14 | - |
| Mar 12, 2024 | 52.65 | 52.65 | 51.90 | 52.25 | 51.52 | - |
| Mar 11, 2024 | 52.10 | 53.60 | 52.10 | 52.70 | 51.96 | 55 |
| Mar 08, 2024 | 51.70 | 52.50 | 51.70 | 52.30 | 51.57 | - |
| Mar 07, 2024 | 52.00 | 52.00 | 51.35 | 51.70 | 50.98 | - |
| Mar 06, 2024 | 52.05 | 52.05 | 51.70 | 52.00 | 51.27 | 7 |
| Mar 05, 2024 | 52.25 | 52.30 | 52.00 | 52.20 | 51.47 | - |
| Mar 04, 2024 | 51.60 | 52.45 | 51.60 | 52.20 | 51.47 | - |
| Mar 01, 2024 | 50.30 | 51.70 | 50.25 | 51.70 | 50.98 | - |
| Feb 29, 2024 | 51.40 | 51.70 | 50.40 | 50.40 | 49.69 | 23 |
| Feb 28, 2024 | 51.20 | 51.80 | 51.20 | 51.80 | 51.07 | 100 |
| Feb 28, 2024 | 0.247 Dividend | |||||
| Feb 27, 2024 | 51.45 | 51.65 | 51.45 | 51.50 | 50.54 | - |
| Feb 26, 2024 | 52.55 | 53.45 | 51.55 | 51.55 | 50.58 | 150 |
| Feb 23, 2024 | 52.15 | 52.85 | 52.15 | 52.60 | 51.61 | - |
| Feb 22, 2024 | 52.15 | 52.25 | 51.90 | 52.20 | 51.22 | - |
| Feb 21, 2024 | 51.50 | 52.30 | 51.50 | 52.30 | 51.32 | - |
| Feb 20, 2024 | 52.40 | 52.40 | 51.45 | 51.45 | 50.49 | - |
| Feb 19, 2024 | 52.30 | 52.40 | 52.30 | 52.35 | 51.37 | 40 |
| Feb 16, 2024 | 52.70 | 52.80 | 52.40 | 52.40 | 51.42 | - |
| Feb 15, 2024 | 51.85 | 52.90 | 51.80 | 52.60 | 51.61 | - |
| Feb 14, 2024 | 52.95 | 52.95 | 51.50 | 51.80 | 50.83 | - |
| Feb 13, 2024 | 53.40 | 53.40 | 52.45 | 53.00 | 52.01 | - |
| Feb 12, 2024 | 52.75 | 54.50 | 52.75 | 53.55 | 52.55 | 110 |
| Feb 09, 2024 | 53.25 | 53.25 | 52.75 | 52.85 | 51.86 | - |
| Feb 08, 2024 | 53.35 | 53.65 | 53.25 | 53.25 | 52.25 | - |
| Feb 07, 2024 | 53.55 | 53.75 | 53.35 | 53.45 | 52.45 | - |
| Feb 06, 2024 | 53.15 | 53.80 | 53.10 | 53.60 | 52.60 | - |
| Feb 05, 2024 | 54.55 | 54.55 | 53.35 | 53.35 | 52.35 | 24 |
| Feb 02, 2024 | 55.70 | 55.70 | 54.35 | 54.55 | 53.53 | - |
| Feb 01, 2024 | 54.65 | 55.75 | 54.65 | 55.75 | 54.71 | - |
| Jan 31, 2024 | 54.80 | 55.10 | 54.60 | 54.75 | 53.72 | - |
| Jan 30, 2024 | 55.35 | 55.35 | 54.55 | 54.75 | 53.72 | - |
| Jan 30, 2024 | 0.247 Dividend | |||||
| Jan 29, 2024 | 54.25 | 55.30 | 54.25 | 55.30 | 54.02 | - |
| Jan 26, 2024 | 54.55 | 54.55 | 54.25 | 54.30 | 53.05 | - |
| Jan 25, 2024 | 53.75 | 55.50 | 53.75 | 54.60 | 53.34 | 70 |
| Jan 24, 2024 | 55.15 | 55.15 | 53.80 | 53.80 | 52.56 | - |
| Jan 23, 2024 | 55.50 | 55.60 | 55.05 | 55.35 | 54.07 | - |
| Jan 22, 2024 | 55.45 | 56.60 | 55.45 | 55.70 | 54.41 | - |
| Jan 19, 2024 | 55.30 | 55.70 | 55.30 | 55.55 | 54.27 | - |
| Jan 18, 2024 | 55.70 | 55.70 | 55.30 | 55.50 | 54.22 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.