Advertisement
U.S. markets closed

Agree Realty Corporation (ADC)

NYSE - NYSE Delayed Price. Currency in USD
55.87-0.76 (-1.34%)
At close: 04:00PM EDT
56.29 +0.42 (+0.75%)
After hours: 06:54PM EDT
  • Dividend

    ADC announced a cash dividend of 0.247 with an ex-date of Mar. 27, 2024

Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202456.3356.6955.7955.8755.87916,800
Mar 15, 202454.8056.7154.8056.6356.632,343,100
Mar 14, 202456.3456.4954.9655.2355.231,338,900
Mar 13, 202457.2057.6156.1156.2556.251,232,700
Mar 12, 202458.0058.2857.0957.2257.221,080,700
Mar 11, 202457.6558.2957.4458.1958.19905,300
Mar 08, 202457.6858.1257.4857.6357.631,355,200
Mar 07, 202457.4157.4256.5657.1957.191,243,800
Mar 06, 202457.3257.6356.7957.2757.271,319,800
Mar 05, 202457.1457.4956.8157.1157.111,155,600
Mar 04, 202456.6457.5956.5057.2557.251,480,300
Mar 01, 202455.0156.6754.2856.5656.562,527,600
Feb 29, 202455.6755.9654.9454.9554.951,741,700
Feb 28, 202455.4855.9655.2055.3155.31926,800
Feb 28, 20240.247 Dividend
Feb 27, 202456.7756.9655.9556.0155.761,284,200
Feb 26, 202457.3657.4956.3956.4056.15762,200
Feb 23, 202457.0557.9556.9157.5157.26709,500
Feb 22, 202457.1457.2756.4657.0456.79759,800
Feb 21, 202456.6057.1756.2457.1156.861,127,500
Feb 20, 202457.0557.3156.1056.2756.021,202,000
Feb 16, 202457.0057.6356.7457.0356.78948,200
Feb 15, 202456.7057.7456.3957.3457.091,039,200
Feb 14, 202456.6857.5055.5356.2055.952,127,100
Feb 13, 202457.2557.7556.4857.3157.061,410,500
Feb 12, 202457.6758.4157.6158.1557.891,597,600
Feb 09, 202458.0258.2457.2857.5357.281,031,600
Feb 08, 202457.9958.5157.8857.9757.71710,000
Feb 07, 202458.2358.5257.8558.1357.87690,500
Feb 06, 202457.6758.4057.5958.2557.99669,700
Feb 05, 202458.7558.7557.6157.7457.49788,500
Feb 02, 202460.7260.7658.9859.3859.12949,600
Feb 01, 202459.6161.2659.3061.2160.94914,100
Jan 31, 202460.0960.6159.4259.6159.35815,900
Jan 30, 202460.2060.3659.4259.9059.64554,900
Jan 30, 20240.247 Dividend
Jan 29, 202459.4960.5859.3660.5059.991,254,100
Jan 26, 202459.8059.9759.2059.4758.97423,100
Jan 25, 202459.6159.9159.2159.6759.161,045,600
Jan 24, 202461.1661.1659.0259.1058.601,361,700
Jan 23, 202461.4261.6560.1660.5360.02810,300
Jan 22, 202462.0062.3760.7761.1660.642,058,200
Jan 19, 202460.9361.5460.4361.0960.57797,600
Jan 18, 202461.2061.2760.5260.8160.29944,000
Jan 17, 202461.6062.3160.8861.3760.85814,300
Jan 16, 202462.5963.1062.1562.3961.86597,800
Jan 12, 202463.1763.4162.5462.8662.33440,600
Jan 11, 202462.5762.7461.8062.6262.091,095,500
Jan 10, 202463.6863.7462.4062.4761.94941,400
Jan 09, 202463.2763.6563.0063.5563.011,508,500
Jan 08, 202463.2963.9363.1063.7163.171,016,500
Jan 05, 202462.6463.3562.3263.1462.601,102,400
Jan 04, 202462.4763.3962.2162.9662.431,319,900
Jan 03, 202463.1363.2162.2462.5261.991,659,500
Jan 02, 202462.7763.7462.6363.5162.97987,800
Dec 29, 202363.3563.4862.8962.9562.42749,600
Dec 28, 202362.7063.4862.7063.4762.93612,200
Dec 28, 20230.247 Dividend
Dec 27, 202362.9563.1562.7662.9962.21955,500
Dec 26, 202362.7563.2462.5863.0462.26585,700
Dec 22, 202362.5963.0462.3362.5261.75658,800
Dec 21, 202362.3662.5661.6562.4261.65703,800
Dec 20, 202361.9462.8461.9161.9161.141,047,700
Dec 19, 202361.3562.2961.3562.0661.291,206,900
Dec 18, 202361.7061.9160.8861.0960.331,022,300
Dec 15, 202361.7462.4161.0161.2360.473,226,700
Dec 14, 202362.9963.2461.9962.0761.30974,200
Dec 13, 202359.3062.0859.1861.8961.121,157,100
Dec 12, 202359.3159.7058.9159.3658.63726,500
Dec 11, 202358.5359.5658.2859.3058.57967,300
Dec 08, 202360.3660.5758.8158.8958.161,226,100
Dec 07, 202360.7360.9860.4460.6259.87434,900
Dec 06, 202361.2361.8460.7160.8860.13816,900
Dec 05, 202361.3361.6060.7860.9860.231,057,500
Dec 04, 202360.0161.6160.0161.5060.741,270,600
Dec 01, 202359.0660.1558.9460.1159.37732,700
Nov 30, 202358.3659.4958.2959.2158.481,242,100
Nov 29, 202358.7059.0558.2858.3757.65889,000
Nov 29, 20230.247 Dividend
Nov 28, 202358.0459.2057.7758.6657.691,011,800
Nov 27, 202357.8258.5157.4158.1257.16746,400
Nov 24, 202357.4158.0357.2457.8256.86268,500
Nov 22, 202357.4557.8257.0257.4756.52757,500
Nov 21, 202357.2657.4256.7157.0056.061,019,700
Nov 20, 202357.7557.8957.3557.5056.55825,000
Nov 17, 202358.6258.7057.7157.8756.911,148,200
Nov 16, 202358.4558.7958.2358.2457.28668,100
Nov 15, 202357.9458.5657.9458.3157.35603,000
Nov 14, 202357.6859.1157.6858.0457.08711,200
Nov 13, 202356.3556.7455.9756.2355.30478,600
Nov 10, 202357.2857.2856.4756.6555.71714,600
Nov 09, 202358.0958.2356.5756.8855.94629,400
Nov 08, 202357.8158.3457.8158.1157.15514,700
Nov 07, 202358.6658.8357.8157.9757.01642,300
Nov 06, 202358.6758.7358.1958.6057.63766,200
Nov 03, 202359.2259.9258.9358.9858.01925,600
Nov 02, 202357.9858.9757.9658.1657.201,068,800
Nov 01, 202355.8657.2955.6257.2256.271,012,600
Oct 31, 202355.1856.4254.6955.9455.021,592,700
Oct 30, 202354.3654.8552.6954.8253.911,593,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...