NYSE - Delayed Quote USD

Agree Realty Corporation (ADC)

58.37 +0.81 (+1.41%)
At close: April 24 at 4:00 PM EDT
58.44 +0.07 (+0.12%)
After hours: April 24 at 7:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 58.00 58.83 57.07 58.37 58.37 1,428,300
Apr 23, 2024 56.90 57.66 56.90 57.56 57.56 1,178,000
Apr 22, 2024 56.51 57.09 56.32 56.90 56.90 978,700
Apr 19, 2024 55.84 57.04 55.84 56.56 56.56 1,186,200
Apr 18, 2024 55.34 55.87 55.05 55.83 55.83 794,100
Apr 17, 2024 54.98 55.35 54.85 55.18 55.18 979,500
Apr 16, 2024 55.54 55.55 54.78 54.90 54.90 760,000
Apr 15, 2024 56.32 56.36 55.47 55.69 55.69 690,500
Apr 12, 2024 56.85 57.02 56.18 56.22 56.22 937,600
Apr 11, 2024 56.85 57.28 56.52 56.75 56.75 1,114,300
Apr 10, 2024 57.24 57.24 55.79 56.52 56.52 1,331,400
Apr 9, 2024 57.27 58.56 57.27 58.45 58.45 1,752,100
Apr 8, 2024 56.03 57.23 55.95 57.14 57.14 736,300
Apr 5, 2024 56.06 56.30 55.22 56.03 56.03 629,700
Apr 4, 2024 56.65 56.96 56.15 56.23 56.23 679,400
Apr 3, 2024 56.78 56.78 56.14 56.30 56.30 871,700
Apr 2, 2024 56.79 57.22 56.40 56.84 56.84 1,168,300
Apr 1, 2024 57.16 57.23 56.72 57.07 57.07 892,900
Mar 28, 2024 56.94 57.28 56.86 57.12 57.12 828,500
Mar 27, 2024 0.25 Dividend
Mar 27, 2024 56.15 56.88 56.15 56.68 56.68 771,200
Mar 26, 2024 56.25 56.25 55.90 56.00 55.75 839,200
Mar 25, 2024 56.14 56.45 56.05 56.08 55.83 954,100
Mar 22, 2024 56.67 56.67 55.66 55.82 55.57 785,100
Mar 21, 2024 56.52 56.75 56.24 56.35 56.10 595,900
Mar 20, 2024 55.45 56.45 55.20 56.37 56.12 648,400
Mar 19, 2024 55.95 56.26 55.51 55.68 55.43 846,700
Mar 18, 2024 56.33 56.69 55.79 55.87 55.62 916,800
Mar 15, 2024 54.80 56.71 54.80 56.63 56.38 2,343,100
Mar 14, 2024 56.34 56.49 54.96 55.23 54.99 1,338,900
Mar 13, 2024 57.20 57.61 56.11 56.25 56.00 1,232,700
Mar 12, 2024 58.00 58.28 57.09 57.22 56.97 1,080,700
Mar 11, 2024 57.65 58.29 57.44 58.19 57.93 905,300
Mar 8, 2024 57.68 58.12 57.48 57.63 57.38 1,355,200
Mar 7, 2024 57.41 57.42 56.56 57.19 56.94 1,243,800
Mar 6, 2024 57.32 57.63 56.79 57.27 57.02 1,319,800
Mar 5, 2024 57.14 57.49 56.81 57.11 56.86 1,155,600
Mar 4, 2024 56.64 57.59 56.50 57.25 57.00 1,480,300
Mar 1, 2024 55.01 56.67 54.28 56.56 56.31 2,527,600
Feb 29, 2024 55.67 55.96 54.94 54.95 54.71 1,741,700
Feb 28, 2024 0.25 Dividend
Feb 28, 2024 55.48 55.96 55.20 55.31 55.07 926,800
Feb 27, 2024 56.77 56.96 55.95 56.01 55.52 1,284,200
Feb 26, 2024 57.36 57.49 56.39 56.40 55.90 762,200
Feb 23, 2024 57.05 57.95 56.91 57.51 57.00 709,500
Feb 22, 2024 57.14 57.27 56.46 57.04 56.54 759,800
Feb 21, 2024 56.60 57.17 56.24 57.11 56.61 1,127,500
Feb 20, 2024 57.05 57.31 56.10 56.27 55.77 1,202,000
Feb 16, 2024 57.00 57.63 56.74 57.03 56.53 948,200
Feb 15, 2024 56.70 57.74 56.39 57.34 56.84 1,039,200
Feb 14, 2024 56.68 57.50 55.53 56.20 55.71 2,127,100
Feb 13, 2024 57.25 57.75 56.48 57.31 56.81 1,410,500
Feb 12, 2024 57.67 58.41 57.61 58.15 57.64 1,597,600
Feb 9, 2024 58.02 58.24 57.28 57.53 57.02 1,031,600
Feb 8, 2024 57.99 58.51 57.88 57.97 57.46 710,000
Feb 7, 2024 58.23 58.52 57.85 58.13 57.62 690,500
Feb 6, 2024 57.67 58.40 57.59 58.25 57.74 669,700
Feb 5, 2024 58.75 58.75 57.61 57.74 57.23 788,500
Feb 2, 2024 60.72 60.76 58.98 59.38 58.86 949,600
Feb 1, 2024 59.61 61.26 59.30 61.21 60.67 914,100
Jan 31, 2024 60.09 60.61 59.42 59.61 59.09 815,900
Jan 30, 2024 0.25 Dividend
Jan 30, 2024 60.20 60.36 59.42 59.90 59.37 554,900
Jan 29, 2024 59.49 60.58 59.36 60.50 59.72 1,254,100
Jan 26, 2024 59.80 59.97 59.20 59.47 58.71 423,100
Jan 25, 2024 59.61 59.91 59.21 59.67 58.90 1,045,600
Jan 24, 2024 61.16 61.16 59.02 59.10 58.34 1,361,700
Jan 23, 2024 61.42 61.65 60.16 60.53 59.75 810,300
Jan 22, 2024 62.00 62.37 60.77 61.16 60.37 2,058,200
Jan 19, 2024 60.93 61.54 60.43 61.09 60.31 797,600
Jan 18, 2024 61.20 61.27 60.52 60.81 60.03 944,000
Jan 17, 2024 61.60 62.31 60.88 61.37 60.58 814,300
Jan 16, 2024 62.59 63.10 62.15 62.39 61.59 597,800
Jan 12, 2024 63.17 63.41 62.54 62.86 62.05 440,600
Jan 11, 2024 62.57 62.74 61.80 62.62 61.82 1,095,500
Jan 10, 2024 63.68 63.74 62.40 62.47 61.67 941,400
Jan 9, 2024 63.27 63.65 63.00 63.55 62.73 1,508,500
Jan 8, 2024 63.29 63.93 63.10 63.71 62.89 1,016,500
Jan 5, 2024 62.64 63.35 62.32 63.14 62.33 1,102,400
Jan 4, 2024 62.47 63.39 62.21 62.96 62.15 1,319,900
Jan 3, 2024 63.13 63.21 62.24 62.52 61.72 1,659,500
Jan 2, 2024 62.77 63.74 62.63 63.51 62.69 987,800
Dec 29, 2023 63.35 63.48 62.89 62.95 62.14 749,600
Dec 28, 2023 0.25 Dividend
Dec 28, 2023 62.70 63.48 62.70 63.47 62.65 612,200
Dec 27, 2023 62.95 63.15 62.76 62.99 61.94 955,500
Dec 26, 2023 62.75 63.24 62.58 63.04 61.99 585,700
Dec 22, 2023 62.59 63.04 62.33 62.52 61.47 658,800
Dec 21, 2023 62.36 62.56 61.65 62.42 61.38 703,800
Dec 20, 2023 61.94 62.84 61.91 61.91 60.87 1,047,700
Dec 19, 2023 61.35 62.29 61.35 62.06 61.02 1,206,900
Dec 18, 2023 61.70 61.91 60.88 61.09 60.07 1,022,300
Dec 15, 2023 61.74 62.41 61.01 61.23 60.21 3,226,700
Dec 14, 2023 62.99 63.24 61.99 62.07 61.03 974,200
Dec 13, 2023 59.30 62.08 59.18 61.89 60.86 1,157,100
Dec 12, 2023 59.31 59.70 58.91 59.36 58.37 726,500
Dec 11, 2023 58.53 59.56 58.28 59.30 58.31 967,300
Dec 8, 2023 60.36 60.57 58.81 58.89 57.91 1,226,100
Dec 7, 2023 60.73 60.98 60.44 60.62 59.61 434,900
Dec 6, 2023 61.23 61.84 60.71 60.88 59.86 816,900
Dec 5, 2023 61.33 61.60 60.78 60.98 59.96 1,057,500
Dec 4, 2023 60.01 61.61 60.01 61.50 60.47 1,270,600
Dec 1, 2023 59.06 60.15 58.94 60.11 59.11 732,700
Nov 30, 2023 58.36 59.49 58.29 59.21 58.22 1,242,100
Nov 29, 2023 0.25 Dividend
Nov 29, 2023 58.70 59.05 58.28 58.37 57.39 889,000
Nov 28, 2023 58.04 59.20 57.77 58.66 57.44 1,011,800
Nov 27, 2023 57.82 58.51 57.41 58.12 56.91 746,400
Nov 24, 2023 57.41 58.03 57.24 57.82 56.61 268,500
Nov 22, 2023 57.45 57.82 57.02 57.47 56.27 757,500
Nov 21, 2023 57.26 57.42 56.71 57.00 55.81 1,019,700
Nov 20, 2023 57.75 57.89 57.35 57.50 56.30 825,000
Nov 17, 2023 58.62 58.70 57.71 57.87 56.66 1,148,200
Nov 16, 2023 58.45 58.79 58.23 58.24 57.03 668,100
Nov 15, 2023 57.94 58.56 57.94 58.31 57.09 603,000
Nov 14, 2023 57.68 59.11 57.68 58.04 56.83 711,200
Nov 13, 2023 56.35 56.74 55.97 56.23 55.06 478,600
Nov 10, 2023 57.28 57.28 56.47 56.65 55.47 714,600
Nov 9, 2023 58.09 58.23 56.57 56.88 55.69 629,400
Nov 8, 2023 57.81 58.34 57.81 58.11 56.90 514,700
Nov 7, 2023 58.66 58.83 57.81 57.97 56.76 642,300
Nov 6, 2023 58.67 58.73 58.19 58.60 57.38 766,200
Nov 3, 2023 59.22 59.92 58.93 58.98 57.75 925,600
Nov 2, 2023 57.98 58.97 57.96 58.16 56.95 1,068,800
Nov 1, 2023 55.86 57.29 55.62 57.22 56.03 1,012,600
Oct 31, 2023 55.18 56.42 54.69 55.94 54.77 1,592,700
Oct 30, 2023 0.25 Dividend
Oct 30, 2023 54.36 54.85 52.69 54.82 53.68 1,593,500
Oct 27, 2023 54.58 54.61 53.89 54.32 52.95 796,800
Oct 26, 2023 54.22 54.92 54.22 54.55 53.17 829,700
Oct 25, 2023 54.36 54.65 53.90 54.16 52.79 1,640,700
Oct 24, 2023 54.23 54.67 54.00 54.52 53.14 849,400
Oct 23, 2023 54.41 54.77 54.00 54.01 52.64 629,700
Oct 20, 2023 55.09 55.59 54.79 54.81 53.42 675,400
Oct 19, 2023 55.15 55.74 54.78 54.95 53.56 693,800
Oct 18, 2023 56.43 56.50 55.44 55.49 54.09 553,200
Oct 17, 2023 55.48 56.91 55.40 56.71 55.27 1,089,100
Oct 16, 2023 55.21 56.05 54.61 55.86 54.45 902,600
Oct 13, 2023 54.16 54.97 53.87 54.90 53.51 772,000
Oct 12, 2023 54.89 54.96 53.78 53.91 52.55 1,019,000
Oct 11, 2023 55.11 55.55 54.66 55.01 53.62 861,700
Oct 10, 2023 54.89 55.38 54.07 54.75 53.36 1,481,300
Oct 9, 2023 54.49 55.66 54.49 55.13 53.73 750,500
Oct 6, 2023 54.85 55.31 54.46 54.65 53.27 826,300
Oct 5, 2023 54.50 55.42 54.23 55.34 53.94 1,065,400
Oct 4, 2023 54.27 54.67 53.59 54.59 53.21 698,900
Oct 3, 2023 53.75 54.28 53.44 54.23 52.86 1,110,700
Oct 2, 2023 55.10 55.10 53.50 53.86 52.50 1,066,700
Sep 29, 2023 55.85 56.08 55.01 55.24 53.84 904,900
Sep 28, 2023 0.24 Dividend
Sep 28, 2023 55.23 55.65 55.02 55.20 53.80 624,500
Sep 27, 2023 56.31 56.76 55.02 55.26 53.62 982,700
Sep 26, 2023 56.47 56.60 55.10 55.18 53.55 1,160,100
Sep 25, 2023 57.08 57.13 56.56 56.83 55.15 999,300
Sep 22, 2023 57.17 57.55 56.86 56.94 55.25 796,800
Sep 21, 2023 59.09 59.11 57.01 57.14 55.45 850,600
Sep 20, 2023 59.07 59.62 58.65 58.72 56.98 514,300
Sep 19, 2023 58.87 59.38 58.74 58.74 57.00 516,000
Sep 18, 2023 59.49 59.54 58.86 58.98 57.23 551,200
Sep 15, 2023 60.03 60.35 59.18 59.47 57.71 1,530,600
Sep 14, 2023 60.04 60.41 59.98 60.08 58.30 976,400
Sep 13, 2023 60.20 60.24 59.53 59.71 57.94 588,700
Sep 12, 2023 60.11 60.32 59.83 60.11 58.33 393,900
Sep 11, 2023 60.39 60.66 60.03 60.27 58.49 479,800
Sep 8, 2023 60.82 61.04 60.31 60.36 58.57 1,098,500
Sep 7, 2023 60.35 61.00 60.27 60.60 58.81 638,900
Sep 6, 2023 60.40 60.52 59.91 60.31 58.52 381,400
Sep 5, 2023 61.18 61.19 60.09 60.18 58.40 651,800
Sep 1, 2023 61.95 62.07 61.27 61.40 59.58 493,300
Aug 31, 2023 61.90 62.20 61.73 61.82 59.99 720,100
Aug 30, 2023 0.24 Dividend
Aug 30, 2023 61.87 62.13 61.72 61.98 60.15 563,700
Aug 29, 2023 62.09 62.26 61.71 61.95 59.88 872,000
Aug 28, 2023 62.10 62.91 62.07 62.12 60.04 434,700
Aug 25, 2023 62.00 62.37 61.94 62.11 60.04 526,000
Aug 24, 2023 62.42 63.08 61.88 61.92 59.85 400,400
Aug 23, 2023 62.26 62.59 61.96 62.33 60.25 617,800
Aug 22, 2023 61.47 62.08 61.30 61.94 59.87 491,600
Aug 21, 2023 61.12 61.65 60.79 61.44 59.39 625,800
Aug 18, 2023 61.06 61.70 61.01 61.37 59.32 739,800
Aug 17, 2023 61.60 61.95 61.25 61.30 59.25 3,136,500
Aug 16, 2023 61.71 62.01 61.37 61.70 59.64 809,400
Aug 15, 2023 62.41 62.45 61.51 61.58 59.52 818,200
Aug 14, 2023 63.68 63.78 62.19 62.73 60.63 622,400
Aug 11, 2023 63.45 64.00 63.26 63.63 61.50 654,900
Aug 10, 2023 64.15 64.45 63.53 63.58 61.46 554,500
Aug 9, 2023 63.62 64.50 63.44 64.19 62.05 403,100
Aug 8, 2023 64.63 64.63 63.66 63.78 61.65 563,300
Aug 7, 2023 64.50 65.14 64.26 64.87 62.70 954,700
Aug 4, 2023 65.05 66.31 64.55 64.61 62.45 1,795,600
Aug 3, 2023 64.05 64.69 63.40 64.50 62.35 1,225,500
Aug 2, 2023 64.50 64.60 62.67 63.05 60.94 1,634,900
Aug 1, 2023 64.85 65.09 64.42 64.65 62.49 589,700
Jul 31, 2023 65.68 66.13 64.68 64.78 62.62 1,594,900
Jul 28, 2023 0.24 Dividend
Jul 28, 2023 67.05 67.25 65.33 65.68 63.49 647,400
Jul 27, 2023 69.06 69.26 66.89 66.92 64.45 681,400
Jul 26, 2023 68.17 69.08 68.06 69.07 66.52 653,400
Jul 25, 2023 68.21 68.51 67.92 68.11 65.60 650,500
Jul 24, 2023 67.39 68.28 67.17 68.21 65.69 907,400
Jul 21, 2023 67.00 67.65 66.83 67.30 64.82 1,018,900
Jul 20, 2023 66.49 66.98 65.90 66.84 64.37 958,700
Jul 19, 2023 65.81 66.57 65.55 66.14 63.70 1,360,700
Jul 18, 2023 65.70 65.84 65.27 65.48 63.06 764,900
Jul 17, 2023 65.40 65.94 65.20 65.72 63.29 737,400
Jul 14, 2023 65.40 65.79 65.09 65.52 63.10 580,800
Jul 13, 2023 65.34 65.63 65.09 65.56 63.14 610,600
Jul 12, 2023 65.81 66.21 65.50 65.53 63.11 1,009,100
Jul 11, 2023 65.01 65.57 64.56 65.48 63.06 1,593,800
Jul 10, 2023 64.96 65.26 64.54 64.79 62.40 757,200
Jul 7, 2023 65.35 65.62 64.89 65.11 62.71 859,100
Jul 6, 2023 65.76 66.04 64.75 65.66 63.24 663,400
Jul 5, 2023 65.84 66.65 65.39 66.29 63.84 990,800
Jul 3, 2023 65.40 66.30 65.19 65.86 63.43 365,400
Jun 30, 2023 65.75 65.86 64.69 65.39 62.98 881,100
Jun 29, 2023 0.24 Dividend
Jun 29, 2023 64.52 65.54 64.39 65.47 63.05 893,200
Jun 28, 2023 65.68 65.68 64.59 64.99 62.36 932,200
Jun 27, 2023 65.64 65.97 65.30 65.56 62.90 2,381,500
Jun 26, 2023 65.18 65.85 65.18 65.55 62.89 918,900
Jun 23, 2023 65.15 65.57 64.70 65.03 62.40 11,966,900
Jun 22, 2023 66.06 66.07 64.76 65.40 62.75 1,072,100
Jun 21, 2023 65.31 65.62 64.60 65.19 62.55 1,026,600
Jun 20, 2023 65.79 65.79 64.80 65.46 62.81 779,200
Jun 16, 2023 65.97 66.18 65.47 65.84 63.17 1,624,500
Jun 15, 2023 65.77 65.90 65.22 65.87 63.20 713,300
Jun 14, 2023 65.50 66.26 65.22 65.77 63.11 729,900
Jun 13, 2023 65.44 66.00 65.18 65.35 62.70 628,400
Jun 12, 2023 65.33 65.69 64.83 65.59 62.93 749,100
Jun 9, 2023 65.83 65.83 65.26 65.39 62.74 422,200
Jun 8, 2023 65.38 66.07 65.28 65.67 63.01 534,000
Jun 7, 2023 65.68 65.97 65.35 65.70 63.04 860,600
Jun 6, 2023 65.60 65.64 65.12 65.40 62.75 680,800
Jun 5, 2023 64.89 65.63 64.67 65.23 62.59 636,100
Jun 2, 2023 64.63 65.30 64.41 64.98 62.35 855,000
Jun 1, 2023 64.54 64.93 63.85 64.25 61.65 422,700
May 31, 2023 64.37 64.89 63.97 64.49 61.88 1,000,200
May 30, 2023 0.24 Dividend
May 30, 2023 64.71 65.14 63.91 64.23 61.63 553,100
May 26, 2023 64.39 64.74 63.86 64.59 61.74 425,700
May 25, 2023 65.50 65.61 63.96 64.19 61.36 519,700
May 24, 2023 65.00 65.42 64.51 65.30 62.42 568,100
May 23, 2023 65.72 66.34 65.30 65.31 62.43 684,500
May 22, 2023 66.07 66.54 65.58 65.61 62.71 706,900
May 19, 2023 66.31 66.86 65.69 65.93 63.02 1,164,800
May 18, 2023 65.65 66.22 65.36 66.06 63.15 1,027,900
May 17, 2023 65.44 65.84 64.97 65.72 62.82 820,900
May 16, 2023 66.79 66.79 65.32 65.34 62.46 343,300
May 15, 2023 67.41 67.51 66.80 66.86 63.91 432,900
May 12, 2023 66.42 67.02 66.09 66.84 63.89 439,300
May 11, 2023 66.93 67.15 66.03 66.41 63.48 476,100
May 10, 2023 68.27 68.27 66.90 67.40 64.43 731,100
May 9, 2023 67.55 67.68 66.70 67.04 64.08 707,400
May 8, 2023 67.93 68.16 67.39 67.72 64.73 516,500
May 5, 2023 68.28 68.99 67.25 68.16 65.15 822,700
May 4, 2023 66.47 67.51 66.00 67.50 64.52 821,800
May 3, 2023 67.06 67.34 66.25 66.51 63.58 783,600
May 2, 2023 67.10 67.24 66.47 66.75 63.80 743,200
May 1, 2023 67.67 68.13 67.12 67.41 64.44 429,500
Apr 28, 2023 67.82 68.77 67.45 67.99 64.99 728,800
Apr 27, 2023 0.24 Dividend
Apr 27, 2023 66.01 67.99 66.01 67.76 64.77 652,000
Apr 26, 2023 66.48 67.02 66.15 66.28 63.12 505,600
Apr 25, 2023 66.41 67.28 66.33 66.82 63.64 576,800

Related Tickers

NNN NNN REIT, Inc.
41.14
+0.44%
 
O Realty Income Corporation
53.67
+0.52%
 
FRT Federal Realty Investment Trust
103.60
+0.71%
 
SPG Simon Property Group, Inc.
142.81
-0.67%
 
WSR Whitestone REIT
11.38
-1.04%
 
KIM Kimco Realty Corporation
18.53
-0.54%
 
PECO Phillips Edison & Company, Inc.
33.23
-0.78%
 
PINE Alpine Income Property Trust, Inc.
15.07
-2.59%
 
GTY Getty Realty Corp.
27.38
-0.18%
 
SKT Tanger Inc.
28.65
+0.53%