ADC - Agree Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201963.4863.4862.5862.8262.82308,800
Jul 19, 201964.7364.9063.1363.1663.16257,800
Jul 18, 201964.4865.2163.9164.9364.93156,700
Jul 17, 201965.1165.4264.2564.7564.75259,600
Jul 16, 201965.3165.4764.7964.8264.82190,200
Jul 15, 201965.5466.1665.0865.6565.65147,400
Jul 12, 201965.5665.8265.2465.4065.40170,700
Jul 11, 201966.0666.1765.1865.5765.57197,600
Jul 10, 201966.1566.1965.4166.1266.12214,900
Jul 09, 201965.3565.9365.1465.8665.86250,700
Jul 08, 201965.1465.5864.8465.3765.37184,100
Jul 05, 201964.9965.3064.0365.2065.20132,600
Jul 03, 201964.9065.9664.9065.5565.5574,700
Jul 02, 201963.3864.8963.3864.8064.80202,800
Jul 01, 201964.3064.3062.6363.2863.28327,300
Jun 28, 201963.8464.6963.7364.0564.051,012,600
Jun 27, 201963.4564.3863.2563.8363.83323,400
Jun 27, 20190.57 Dividend
Jun 26, 201965.6465.6463.4063.6163.04233,700
Jun 25, 201966.1166.8265.5365.6065.01223,500
Jun 24, 201967.1167.1165.9165.9965.40289,100
Jun 21, 201967.6068.0066.4066.7766.17580,100
Jun 20, 201968.6868.8668.0468.2367.62347,200
Jun 19, 201968.0068.5167.2168.4767.86199,300
Jun 18, 201968.5968.8167.9068.2667.65286,300
Jun 17, 201967.8268.5067.8268.2967.68244,900
Jun 14, 201967.0068.0466.4667.6467.03290,700
Jun 13, 201967.0367.2766.5167.2066.60234,600
Jun 12, 201966.6267.4166.4266.9966.39201,600
Jun 11, 201966.5666.7066.1266.4465.84219,500
Jun 10, 201966.1466.4565.3566.3665.77262,300
Jun 07, 201966.6167.1866.1366.2265.63214,500
Jun 06, 201966.9266.9965.5566.1965.60214,100
Jun 05, 201965.0466.9564.9266.9366.33462,700
Jun 04, 201966.5266.6364.3664.7264.14337,200
Jun 03, 201967.2767.4266.6166.7866.18417,600
May 31, 201966.1567.2765.8866.9566.35246,100
May 30, 201966.5366.9966.0866.3265.73177,900
May 29, 201967.7467.7466.2966.4365.83203,500
May 28, 201968.5568.9967.5267.6967.08423,000
May 24, 201967.9168.4067.7068.2867.67271,500
May 23, 201967.1467.7866.8567.7567.14166,600
May 22, 201967.6867.6867.0967.3466.74167,000
May 21, 201966.8667.8866.8667.6567.04126,500
May 20, 201967.7167.8166.5966.8866.28126,300
May 17, 201967.6767.9267.0267.8367.22140,700
May 16, 201967.4868.3867.4667.9367.32126,600
May 15, 201967.4167.9967.4167.7167.10147,700
May 14, 201967.1467.6166.8367.4566.85177,600
May 13, 201966.3667.1166.2967.0666.46212,300
May 10, 201966.0067.0865.8466.7766.17215,300
May 09, 201965.7166.2164.5066.0565.46223,400
May 08, 201965.1166.1065.0665.5864.99244,400
May 07, 201966.3966.5064.6165.0264.44244,900
May 06, 201966.0766.6866.0466.5065.90310,300
May 03, 201966.0066.5465.7466.3565.76347,600
May 02, 201965.3666.4665.3066.0065.41699,000
May 01, 201965.7066.0765.2765.3264.73891,700
Apr 30, 201965.8565.9164.7765.4764.882,091,700
Apr 29, 201967.5867.8667.1167.1766.57259,900
Apr 26, 201967.0367.9667.0367.5166.91162,900
Apr 25, 201966.2567.0165.7266.8566.25195,300
Apr 24, 201965.6467.0365.6466.4465.84270,300
Apr 23, 201964.4565.9963.9265.4964.90373,300
Apr 22, 201965.1265.1263.4064.4563.87262,600
Apr 18, 201963.9265.3563.7165.3164.72233,200
Apr 17, 201965.7165.8063.8263.8963.32457,900
Apr 16, 201968.4668.4665.7865.8365.24421,300
Apr 15, 201968.8468.9068.2468.3467.73305,100
Apr 12, 201968.5068.8768.0268.7568.13173,600
Apr 11, 201968.8469.1168.6568.7868.16225,000
Apr 10, 201967.9369.0567.9368.8968.27244,000
Apr 09, 201968.0068.2467.6467.6967.08142,400
Apr 08, 201968.4868.4867.7067.9367.32180,700
Apr 05, 201967.6568.4367.4968.3467.73213,700
Apr 04, 201967.5067.8767.0167.6667.05157,200
Apr 03, 201967.8267.9067.2767.4766.87246,400
Apr 02, 201968.3668.3666.9267.8967.28313,300
Apr 01, 201969.1569.1567.6868.2967.68272,600
Mar 29, 201970.1570.2369.2269.3468.72238,800
Mar 28, 201969.5770.2669.3070.1569.52342,800
Mar 28, 20190.555 Dividend
Mar 27, 201969.9170.1369.0669.9768.79193,500
Mar 26, 201968.9469.8568.9069.8268.65248,400
Mar 25, 201968.0869.0667.4768.7667.60247,600
Mar 22, 201967.6968.5467.6967.9366.79337,700
Mar 21, 201966.1668.0666.1667.7166.57399,000
Mar 20, 201965.6966.6565.3166.2765.16262,400
Mar 19, 201965.7365.8465.1465.6364.53361,500
Mar 18, 201966.0666.4265.5265.8264.71385,500
Mar 15, 201966.5466.5565.7765.8664.75571,400
Mar 14, 201966.5466.8366.0066.4265.30775,900
Mar 13, 201967.0767.5866.2966.3565.23628,100
Mar 12, 201966.8167.2566.7566.9965.86359,100
Mar 11, 201966.5566.8066.2166.7065.58261,400
Mar 08, 201965.8266.4665.5466.2565.14250,700
Mar 07, 201965.9466.6465.6365.7564.64322,300
Mar 06, 201966.4766.7065.8065.8464.73229,600
Mar 05, 201965.8966.6365.6966.3565.23240,900
Mar 04, 201965.9465.9964.8665.9664.85496,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...