ADC - Agree Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201971.2971.6769.0669.5069.50373,551
Dec 11, 201972.6672.7270.5370.8370.83328,400
Dec 10, 201972.9873.1772.1472.1972.19346,000
Dec 09, 201972.6972.8972.2572.7972.79385,000
Dec 06, 201972.6872.9772.4572.6772.67475,000
Dec 05, 201974.0874.0872.4272.6972.69329,500
Dec 04, 201973.6273.9973.3573.7773.77523,200
Dec 03, 201973.0973.9973.0973.5473.54343,800
Dec 02, 201974.6774.6773.1373.1873.18295,300
Nov 29, 201974.6375.3174.6374.7874.78107,700
Nov 27, 201974.3374.7374.1574.6274.62376,500
Nov 26, 201973.6274.5473.6274.2674.26603,200
Nov 25, 201973.7574.3373.3673.6673.66449,900
Nov 22, 201974.3574.6673.3073.6173.61137,000
Nov 21, 201975.1375.1374.1574.1874.18202,600
Nov 20, 201975.0475.5874.6675.2675.26224,900
Nov 19, 201975.0575.4474.7075.1675.16246,000
Nov 18, 201974.7975.6974.7874.9074.90280,000
Nov 15, 201974.5374.9374.0474.6874.68679,800
Nov 14, 201974.3474.9774.3074.4574.45318,900
Nov 13, 201973.7474.6173.7474.1674.16467,000
Nov 12, 201974.4774.7873.3673.6473.64415,000
Nov 11, 201974.3574.9974.1474.3474.34399,200
Nov 08, 201975.1175.2674.5174.5174.51253,900
Nov 07, 201975.5575.6774.6375.1275.12289,100
Nov 06, 201975.9675.9875.4275.6575.65186,200
Nov 05, 201977.1177.1375.2875.6375.63216,800
Nov 04, 201978.2778.2776.9277.2977.29268,200
Nov 01, 201979.0079.0677.6778.3278.32202,200
Oct 31, 201979.0179.5478.4778.7778.77256,100
Oct 30, 201978.6379.1178.2978.9078.90239,000
Oct 29, 201977.9478.9677.9478.4478.44230,100
Oct 28, 201977.5278.0277.4377.7777.77194,700
Oct 25, 201977.6477.8577.2677.6177.61190,000
Oct 24, 201977.9177.9177.2877.7377.73164,300
Oct 23, 201977.8177.9676.9377.6277.62319,900
Oct 22, 201976.0177.4175.1977.2377.23386,600
Oct 21, 201975.9377.2175.6077.0277.02274,500
Oct 18, 201975.1976.0074.9475.9575.95276,900
Oct 17, 201974.4775.4974.4775.1875.18221,600
Oct 16, 201974.0374.6473.5974.4874.48175,700
Oct 15, 201975.1875.3173.5574.1874.18406,600
Oct 14, 201974.9575.1374.5975.1075.10233,100
Oct 11, 201974.5075.5673.9774.9274.92259,100
Oct 10, 201974.5674.9074.2974.4274.42230,200
Oct 09, 201974.5474.9673.9674.3974.39163,300
Oct 08, 201974.6174.7173.8274.1474.14215,100
Oct 07, 201974.3774.8973.9874.6074.60171,800
Oct 04, 201974.2374.9074.2374.8474.84110,600
Oct 03, 201973.6475.3273.6274.1674.16168,800
Oct 02, 201973.6574.0673.0373.6573.65172,700
Oct 01, 201973.4273.5872.6573.4673.46158,400
Sep 30, 201972.6873.7372.6873.1573.15235,400
Sep 27, 201973.5173.9372.1372.7272.72187,300
Sep 26, 201972.7673.9772.7673.6173.61302,500
Sep 26, 20190.57 Dividend
Sep 25, 201972.7473.6672.6773.1472.57238,700
Sep 24, 201973.5573.7172.6872.8272.25249,300
Sep 23, 201973.3773.9973.3773.4072.83238,000
Sep 20, 201973.1573.8272.8973.4072.83985,600
Sep 19, 201973.3473.7872.9572.9572.38219,300
Sep 18, 201973.4573.5872.3972.8072.23208,200
Sep 17, 201972.2573.3572.2572.8872.31181,600
Sep 16, 201971.3072.2871.1272.0071.44188,000
Sep 13, 201971.9372.6470.6271.3070.74214,500
Sep 12, 201972.5372.8671.8672.0071.44300,200
Sep 11, 201971.3972.0670.9571.9271.36319,900
Sep 10, 201972.7273.0271.3371.3570.79378,100
Sep 09, 201974.3474.4373.1273.1572.58191,100
Sep 06, 201974.5875.0474.3274.5273.94201,300
Sep 05, 201975.7076.2374.2474.2473.66596,100
Sep 04, 201975.0876.0474.9476.0075.41205,700
Sep 03, 201974.6975.4474.6174.8274.24344,700
Aug 30, 201974.3574.8874.2274.6974.11202,300
Aug 29, 201974.0074.5573.6474.4073.82166,600
Aug 28, 201973.5374.1473.3073.7373.16214,000
Aug 27, 201973.6774.1573.4773.5472.97319,900
Aug 26, 201972.9673.3772.7573.3072.73249,100
Aug 23, 201971.7472.9371.6372.4071.84395,600
Aug 22, 201972.0272.6871.7971.9371.37227,800
Aug 21, 201972.3172.6371.6372.0271.46160,300
Aug 20, 201973.2073.2071.7872.0471.48208,800
Aug 19, 201972.5373.1471.9473.0572.48296,300
Aug 16, 201971.8272.4870.5872.2771.71182,400
Aug 15, 201970.7371.7970.5871.7171.15245,400
Aug 14, 201970.6571.0670.3170.6170.06205,000
Aug 13, 201970.7871.2870.4870.8370.28246,200
Aug 12, 201970.7971.1770.2570.6470.09135,300
Aug 09, 201970.4671.0269.9870.6270.07959,600
Aug 08, 201969.2271.0868.9070.5770.02391,000
Aug 07, 201967.8369.5767.6169.1068.56382,100
Aug 06, 201967.2468.5067.2467.9267.39234,300
Aug 05, 201966.8868.0666.5267.2966.77592,100
Aug 02, 201966.6967.3066.5667.0366.51223,500
Aug 01, 201966.9067.5066.6166.7166.19159,800
Jul 31, 201967.3767.9366.8166.8566.33237,000
Jul 30, 201967.0367.9666.7667.3766.84171,600
Jul 29, 201967.1967.5766.8467.1466.62178,600
Jul 26, 201965.9367.3865.9367.2366.71382,800
Jul 25, 201966.5266.7665.6565.7765.26304,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...