UK markets close in 2 hours 26 minutes

Agree Realty Corporation (ADC-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.20-0.09 (-0.49%)
As of 09:30AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202418.2018.2018.2018.2018.20122
27 Mar 202418.3018.3018.1618.2918.293,503
26 Mar 202418.3118.3118.0218.1518.1515,473
25 Mar 202418.4018.4018.1918.2918.294,622
22 Mar 202418.3218.5018.3018.3818.383,251
21 Mar 202418.1018.5418.1018.2118.2121,454
21 Mar 20240.08854 Dividend
20 Mar 202418.2218.3318.1918.1918.108,512
19 Mar 202418.2118.2618.1618.2618.176,461
18 Mar 202418.0818.1718.0818.1118.023,379
15 Mar 202418.0018.0518.0018.0417.951,717
14 Mar 202418.2018.2018.0018.0717.984,649
13 Mar 202418.2918.3118.1118.2518.165,066
12 Mar 202418.1418.2218.0518.1518.067,056
11 Mar 202418.2118.2118.0818.2118.129,130
08 Mar 202418.2718.3518.2118.2118.125,277
07 Mar 202418.1418.2418.1218.1618.074,099
06 Mar 202418.0118.1818.0118.1318.045,182
05 Mar 202417.8718.0917.8317.9917.9092,153
04 Mar 202418.0518.1917.8317.9417.8513,328
01 Mar 202418.1918.2118.0018.0817.999,779
29 Feb 202418.4018.4017.9718.0717.9866,216
28 Feb 202418.2918.4818.2818.2918.209,769
27 Feb 202418.4918.5118.3118.3418.2513,903
26 Feb 202418.6218.6218.4518.5818.494,369
23 Feb 202418.6218.7518.4818.7118.624,584
22 Feb 202418.7518.7518.5018.5018.416,170
21 Feb 202418.5918.5918.4818.5718.483,240
20 Feb 202418.4518.5818.4218.5018.417,118
16 Feb 202418.4718.5118.3218.3618.2719,281
16 Feb 20240.08854 Dividend
15 Feb 202418.5418.7518.5018.5018.325,521
14 Feb 202418.6018.6018.4018.4818.308,255
13 Feb 202418.7518.7518.5018.6818.5013,291
12 Feb 202418.9618.9618.7918.8818.7011,683
09 Feb 202418.6018.9118.6018.9118.733,472
08 Feb 202418.5918.6018.4218.5618.3817,267
07 Feb 202418.6018.6018.5218.5918.4114,746
06 Feb 202418.5918.6018.4218.5618.384,313
05 Feb 202418.6518.6518.5518.5918.415,617
02 Feb 202418.7318.7518.6118.6918.515,288
01 Feb 202418.5218.7618.3618.7618.5811,648
31 Jan 202418.8618.8618.5618.5718.394,329
30 Jan 202419.0419.0418.7618.7618.589,663
29 Jan 202418.8518.8518.6918.7118.533,267
26 Jan 202418.4018.9818.4018.8418.6611,038
25 Jan 202418.5018.7918.5018.7918.6111,722
24 Jan 202418.4018.5618.3318.5618.3816,933
23 Jan 202418.4018.4718.2018.4018.2215,987
22 Jan 202418.3118.5218.2618.4318.2535,130
19 Jan 202418.4418.5118.2718.3118.135,738
19 Jan 20240.08854 Dividend
18 Jan 202418.8418.8518.4618.5018.2312,559
17 Jan 202418.8118.8218.7118.7718.516,259
16 Jan 202418.8918.8918.8118.8118.541,939
12 Jan 202418.9519.0018.8418.8918.6217,562
11 Jan 202418.7118.9418.7118.8018.5310,408
10 Jan 202418.8018.8018.7718.7718.504,084
09 Jan 202418.7918.8518.6618.7418.4711,503
08 Jan 202418.7018.7318.6618.6918.4314,272
05 Jan 202418.8118.8618.6018.6418.3710,289
04 Jan 202418.7319.3518.6418.7318.4622,841
03 Jan 202418.7818.8518.3818.5118.2418,399
02 Jan 202418.9018.9018.7918.7918.522,284
29 Dec 202318.8018.8518.7018.7018.435,443
28 Dec 202318.7918.7918.6918.7318.462,633
27 Dec 202318.4718.6318.3818.5918.3223,849
26 Dec 202318.5618.7518.5618.7518.4810,404
22 Dec 202318.6018.7418.5818.5818.315,566
21 Dec 202318.5818.8518.5518.6018.334,283
21 Dec 20230.08854 Dividend
20 Dec 202318.8318.8918.3518.5918.2420,440
19 Dec 202318.6218.8018.5218.7818.4219,558
18 Dec 202318.6718.8918.5618.6118.2615,145
15 Dec 202318.1419.0618.1418.7218.3619,191
14 Dec 202318.4919.0318.2618.2617.9123,468
13 Dec 202318.1618.4918.0518.4918.1422,597
12 Dec 202318.0418.0418.0318.0317.691,378
11 Dec 202318.1318.1317.9517.9517.611,116
08 Dec 202318.0918.1517.9818.0217.685,192
07 Dec 202318.1018.3418.0018.2017.8512,427
06 Dec 202318.0118.3518.0018.1317.796,097
05 Dec 202317.9318.2517.9318.1317.7836,918
04 Dec 202318.1018.2017.8517.9317.5918,279
01 Dec 202317.9218.2517.7518.2117.8631,563
30 Nov 202317.1918.7017.1318.0517.7188,600
29 Nov 202317.1417.1917.0317.1916.865,913
28 Nov 202316.8616.9916.7416.9916.674,889
27 Nov 202317.3717.3716.7116.7516.434,781
24 Nov 202317.2517.3016.8016.8016.486,841
22 Nov 202317.2317.4017.0717.1416.8111,424
21 Nov 202317.4517.4517.2017.2016.8711,849
20 Nov 202317.4117.4817.3617.3817.057,280
17 Nov 202317.3617.6017.3617.4017.076,783
17 Nov 20230.08854 Dividend
16 Nov 202317.4317.6917.4317.4317.014,200
15 Nov 202317.4617.6317.4317.5117.0911,021
14 Nov 202317.6017.8117.6017.7817.3513,742
13 Nov 202317.2917.4717.2917.3816.964,208
10 Nov 202317.3717.4217.2017.3716.956,138
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...