U.S. Markets closed

Agree Realty Corporation (ADC)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.14-0.42 (-0.88%)
At close: 4:02PM EDT

47.14 0.00 (0.00%)
After hours: 5:56PM EDT

People also watch
AFAAEBAIFAFHAHH
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201747.6547.6547.0247.1447.14187,280
Jun 21, 201747.6947.9547.4147.5647.56250,900
Jun 20, 201747.7548.2047.6947.8447.84410,100
Jun 19, 201748.0348.1647.7047.8647.86315,900
Jun 16, 201747.8748.3547.8648.0848.08389,300
Jun 15, 201747.8948.5447.6248.2048.20350,400
Jun 14, 201748.2548.9648.0148.3548.35527,900
Jun 13, 201747.0848.1146.8547.7947.791,454,800
Jun 12, 201747.4547.9847.4547.6647.66105,600
Jun 09, 201746.8147.5546.6247.5147.51204,600
Jun 08, 201747.0447.1046.6446.8646.86139,200
Jun 07, 201746.5646.8846.4646.8746.8787,100
Jun 06, 201746.5646.7546.3646.4846.48163,600
Jun 05, 201746.3546.7146.1746.5546.55263,900
Jun 02, 201746.7047.2446.5446.6446.64169,500
Jun 01, 201745.4346.4345.1846.4246.42190,500
May 31, 201745.5945.7745.1745.5345.53216,100
May 30, 201745.9746.0445.5145.6245.62123,900
May 26, 201746.2146.2945.7746.0146.01108,700
May 25, 201745.9546.2545.8046.0846.08190,900
May 24, 201745.9546.2345.6645.8045.80227,200
May 23, 201745.5946.1445.4145.8645.86170,400
May 22, 201745.3545.7445.2145.4245.42224,400
May 19, 201745.2645.4645.0145.1045.10255,900
May 18, 201745.3045.5044.8445.2845.28187,000
May 17, 201744.9645.7244.8545.2445.24439,100
May 16, 201745.4145.4144.5244.8344.83207,200
May 15, 201745.3645.9145.2145.3545.3584,200
May 12, 201745.1645.4544.9545.1745.17199,400
May 11, 201745.6245.8045.0645.1845.18206,500
May 10, 201745.7546.8645.6445.9545.95253,200
May 09, 201746.0246.1745.3245.8445.84182,000
May 08, 201746.0246.2645.4246.0046.00221,100
May 05, 201746.4246.5645.5146.0246.02410,800
May 04, 201747.2047.4744.2845.2445.24544,500
May 03, 201748.3448.3446.8847.5547.55215,200
May 02, 201748.4848.8948.1348.4548.45174,300
May 01, 201748.6748.6948.0848.4448.44239,700
Apr 28, 201749.4249.4248.4648.4848.48164,800
Apr 27, 201749.9050.1349.3849.5249.52175,600
Apr 26, 201750.2950.3949.4650.0050.00208,500
Apr 25, 201750.6451.5050.0650.3950.39206,400
Apr 24, 201751.3351.3349.2350.0250.02226,700
Apr 21, 201751.1051.1950.7351.0851.08143,100
Apr 20, 201751.0051.1350.4751.1051.10139,700
Apr 19, 201750.6051.0050.4750.9450.94231,700
Apr 18, 201750.7250.8450.5450.6850.68127,000
Apr 17, 201750.3050.8550.3050.6350.63133,400
Apr 13, 201749.7150.2649.6750.1250.12115,500
Apr 12, 201749.6649.8349.4649.7849.78169,600
Apr 11, 201748.9149.8848.9149.7749.77155,000
Apr 10, 201748.6749.0448.5448.9048.9053,400
Apr 07, 201748.6048.8248.3548.6348.6384,300
Apr 06, 201747.7648.6547.7648.4948.49147,800
Apr 05, 201748.2348.2747.6247.7847.78202,100
Apr 04, 201747.8548.5547.8248.1048.10168,500
Apr 03, 201747.9348.0647.4947.8247.82125,200
Mar 31, 201747.8348.2747.7147.9647.96147,700
Mar 30, 201747.6247.9047.3547.8647.8670,500
Mar 29, 201747.2947.6647.1847.6347.63114,800
Mar 29, 20170.495 Dividend
Mar 28, 201747.7147.8947.2447.8247.33128,400
Mar 27, 201747.8948.6347.4747.7747.28264,400
Mar 24, 201748.0348.3247.7748.1447.64238,400
Mar 23, 201747.2248.4247.2248.0047.50324,100
Mar 22, 201747.9548.3146.7447.3146.82410,800
Mar 21, 201748.3148.3547.7647.8647.36127,300
Mar 20, 201748.2148.4047.8748.1347.63129,800
Mar 17, 201747.7448.3247.5648.2247.72237,200
Mar 16, 201747.5848.0347.4547.7547.26100,100
Mar 15, 201746.8747.8946.7747.6147.12191,000
Mar 14, 201746.4646.8346.3146.6846.2080,300
Mar 13, 201746.4147.0146.3446.7146.23143,500
Mar 10, 201746.6146.9646.0546.4145.93106,500
Mar 09, 201746.7347.3946.0746.2445.76147,100
Mar 08, 201747.7748.2046.6446.7346.25185,800
Mar 07, 201748.1448.4247.9048.1347.6383,100
Mar 06, 201748.4848.4847.5048.3047.80143,500
Mar 03, 201748.7848.8647.5748.8448.33187,100
Mar 02, 201748.9649.1248.5448.6848.18167,000
Mar 01, 201749.4449.9048.5449.1448.63248,200
Feb 28, 201749.9150.1649.4549.6349.12304,600
Feb 27, 201750.1551.1050.0450.0849.56234,000
Feb 24, 201748.9650.9748.7250.7450.21269,300
Feb 23, 201749.1949.1948.2548.6248.12139,600
Feb 22, 201749.4549.8948.0548.9148.40290,100
Feb 21, 201748.6649.7248.5249.5249.01314,400
Feb 17, 201748.3148.7548.0248.6848.18473,500
Feb 16, 201747.9948.4547.8148.1047.60284,100
Feb 15, 201747.3448.0646.9947.8747.37183,500
Feb 14, 201747.9548.0647.2047.7547.26128,900
Feb 13, 201748.2248.4047.6748.1647.66121,800
Feb 10, 201747.2448.1747.2248.0547.55105,000
Feb 09, 201746.9047.7846.5447.5247.03123,800
Feb 08, 201747.0447.4346.7047.0846.59114,000
Feb 07, 201746.9147.1546.6446.7346.25129,700
Feb 06, 201746.9147.2246.6846.8746.38113,400
Feb 03, 201747.0647.3246.7546.8746.38120,100
Feb 02, 201746.5747.0946.4946.6946.21122,000
Feb 01, 201746.6447.4945.9446.3145.83160,200
*Close price adjusted for dividends and splits.
Loading more data...