Singapore markets open in 1 hour 47 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,775.01 +305.59 (+0.48%) CMC Crypto 200
885.54 0.00 (0.00%)
Agree Realty Corporation (ADC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 55.54 | 55.55 | 54.78 | 54.90 | 54.90 | 720,573 |
| 15 Apr 2024 | 56.32 | 56.36 | 55.47 | 55.69 | 55.69 | 690,500 |
| 12 Apr 2024 | 56.85 | 57.02 | 56.18 | 56.22 | 56.22 | 937,600 |
| 11 Apr 2024 | 56.85 | 57.28 | 56.52 | 56.75 | 56.75 | 1,114,300 |
| 10 Apr 2024 | 57.24 | 57.24 | 55.79 | 56.52 | 56.52 | 1,331,400 |
| 09 Apr 2024 | 57.27 | 58.56 | 57.27 | 58.45 | 58.45 | 1,752,100 |
| 08 Apr 2024 | 56.03 | 57.23 | 55.95 | 57.14 | 57.14 | 736,300 |
| 05 Apr 2024 | 56.06 | 56.30 | 55.22 | 56.03 | 56.03 | 629,700 |
| 04 Apr 2024 | 56.65 | 56.96 | 56.15 | 56.23 | 56.23 | 679,400 |
| 03 Apr 2024 | 56.78 | 56.78 | 56.14 | 56.30 | 56.30 | 871,700 |
| 02 Apr 2024 | 56.79 | 57.22 | 56.40 | 56.84 | 56.84 | 1,168,300 |
| 01 Apr 2024 | 57.16 | 57.23 | 56.72 | 57.07 | 57.07 | 892,900 |
| 28 Mar 2024 | 56.94 | 57.28 | 56.86 | 57.12 | 57.12 | 828,500 |
| 27 Mar 2024 | 56.15 | 56.88 | 56.15 | 56.68 | 56.68 | 771,200 |
| 27 Mar 2024 | 0.247 Dividend | |||||
| 26 Mar 2024 | 56.25 | 56.25 | 55.90 | 56.00 | 55.75 | 839,200 |
| 25 Mar 2024 | 56.14 | 56.45 | 56.05 | 56.08 | 55.83 | 954,100 |
| 22 Mar 2024 | 56.67 | 56.67 | 55.66 | 55.82 | 55.57 | 785,100 |
| 21 Mar 2024 | 56.52 | 56.75 | 56.24 | 56.35 | 56.10 | 595,900 |
| 20 Mar 2024 | 55.45 | 56.45 | 55.20 | 56.37 | 56.12 | 648,400 |
| 19 Mar 2024 | 55.95 | 56.26 | 55.51 | 55.68 | 55.43 | 846,700 |
| 18 Mar 2024 | 56.33 | 56.69 | 55.79 | 55.87 | 55.62 | 916,800 |
| 15 Mar 2024 | 54.80 | 56.71 | 54.80 | 56.63 | 56.38 | 2,343,100 |
| 14 Mar 2024 | 56.34 | 56.49 | 54.96 | 55.23 | 54.99 | 1,338,900 |
| 13 Mar 2024 | 57.20 | 57.61 | 56.11 | 56.25 | 56.00 | 1,232,700 |
| 12 Mar 2024 | 58.00 | 58.28 | 57.09 | 57.22 | 56.97 | 1,080,700 |
| 11 Mar 2024 | 57.65 | 58.29 | 57.44 | 58.19 | 57.93 | 905,300 |
| 08 Mar 2024 | 57.68 | 58.12 | 57.48 | 57.63 | 57.38 | 1,355,200 |
| 07 Mar 2024 | 57.41 | 57.42 | 56.56 | 57.19 | 56.94 | 1,243,800 |
| 06 Mar 2024 | 57.32 | 57.63 | 56.79 | 57.27 | 57.02 | 1,319,800 |
| 05 Mar 2024 | 57.14 | 57.49 | 56.81 | 57.11 | 56.86 | 1,155,600 |
| 04 Mar 2024 | 56.64 | 57.59 | 56.50 | 57.25 | 57.00 | 1,480,300 |
| 01 Mar 2024 | 55.01 | 56.67 | 54.28 | 56.56 | 56.31 | 2,527,600 |
| 29 Feb 2024 | 55.67 | 55.96 | 54.94 | 54.95 | 54.71 | 1,741,700 |
| 28 Feb 2024 | 55.48 | 55.96 | 55.20 | 55.31 | 55.07 | 926,800 |
| 28 Feb 2024 | 0.247 Dividend | |||||
| 27 Feb 2024 | 56.77 | 56.96 | 55.95 | 56.01 | 55.52 | 1,284,200 |
| 26 Feb 2024 | 57.36 | 57.49 | 56.39 | 56.40 | 55.90 | 762,200 |
| 23 Feb 2024 | 57.05 | 57.95 | 56.91 | 57.51 | 57.00 | 709,500 |
| 22 Feb 2024 | 57.14 | 57.27 | 56.46 | 57.04 | 56.54 | 759,800 |
| 21 Feb 2024 | 56.60 | 57.17 | 56.24 | 57.11 | 56.61 | 1,127,500 |
| 20 Feb 2024 | 57.05 | 57.31 | 56.10 | 56.27 | 55.77 | 1,202,000 |
| 16 Feb 2024 | 57.00 | 57.63 | 56.74 | 57.03 | 56.53 | 948,200 |
| 15 Feb 2024 | 56.70 | 57.74 | 56.39 | 57.34 | 56.84 | 1,039,200 |
| 14 Feb 2024 | 56.68 | 57.50 | 55.53 | 56.20 | 55.71 | 2,127,100 |
| 13 Feb 2024 | 57.25 | 57.75 | 56.48 | 57.31 | 56.81 | 1,410,500 |
| 12 Feb 2024 | 57.67 | 58.41 | 57.61 | 58.15 | 57.64 | 1,597,600 |
| 09 Feb 2024 | 58.02 | 58.24 | 57.28 | 57.53 | 57.02 | 1,031,600 |
| 08 Feb 2024 | 57.99 | 58.51 | 57.88 | 57.97 | 57.46 | 710,000 |
| 07 Feb 2024 | 58.23 | 58.52 | 57.85 | 58.13 | 57.62 | 690,500 |
| 06 Feb 2024 | 57.67 | 58.40 | 57.59 | 58.25 | 57.74 | 669,700 |
| 05 Feb 2024 | 58.75 | 58.75 | 57.61 | 57.74 | 57.23 | 788,500 |
| 02 Feb 2024 | 60.72 | 60.76 | 58.98 | 59.38 | 58.86 | 949,600 |
| 01 Feb 2024 | 59.61 | 61.26 | 59.30 | 61.21 | 60.67 | 914,100 |
| 31 Jan 2024 | 60.09 | 60.61 | 59.42 | 59.61 | 59.09 | 815,900 |
| 30 Jan 2024 | 60.20 | 60.36 | 59.42 | 59.90 | 59.37 | 554,900 |
| 30 Jan 2024 | 0.247 Dividend | |||||
| 29 Jan 2024 | 59.49 | 60.58 | 59.36 | 60.50 | 59.72 | 1,254,100 |
| 26 Jan 2024 | 59.80 | 59.97 | 59.20 | 59.47 | 58.71 | 423,100 |
| 25 Jan 2024 | 59.61 | 59.91 | 59.21 | 59.67 | 58.90 | 1,045,600 |
| 24 Jan 2024 | 61.16 | 61.16 | 59.02 | 59.10 | 58.34 | 1,361,700 |
| 23 Jan 2024 | 61.42 | 61.65 | 60.16 | 60.53 | 59.75 | 810,300 |
| 22 Jan 2024 | 62.00 | 62.37 | 60.77 | 61.16 | 60.37 | 2,058,200 |
| 19 Jan 2024 | 60.93 | 61.54 | 60.43 | 61.09 | 60.31 | 797,600 |
| 18 Jan 2024 | 61.20 | 61.27 | 60.52 | 60.81 | 60.03 | 944,000 |
| 17 Jan 2024 | 61.60 | 62.31 | 60.88 | 61.37 | 60.58 | 814,300 |
| 16 Jan 2024 | 62.59 | 63.10 | 62.15 | 62.39 | 61.59 | 597,800 |
| 12 Jan 2024 | 63.17 | 63.41 | 62.54 | 62.86 | 62.05 | 440,600 |
| 11 Jan 2024 | 62.57 | 62.74 | 61.80 | 62.62 | 61.82 | 1,095,500 |
| 10 Jan 2024 | 63.68 | 63.74 | 62.40 | 62.47 | 61.67 | 941,400 |
| 09 Jan 2024 | 63.27 | 63.65 | 63.00 | 63.55 | 62.73 | 1,508,500 |
| 08 Jan 2024 | 63.29 | 63.93 | 63.10 | 63.71 | 62.89 | 1,016,500 |
| 05 Jan 2024 | 62.64 | 63.35 | 62.32 | 63.14 | 62.33 | 1,102,400 |
| 04 Jan 2024 | 62.47 | 63.39 | 62.21 | 62.96 | 62.15 | 1,319,900 |
| 03 Jan 2024 | 63.13 | 63.21 | 62.24 | 62.52 | 61.72 | 1,659,500 |
| 02 Jan 2024 | 62.77 | 63.74 | 62.63 | 63.51 | 62.69 | 987,800 |
| 29 Dec 2023 | 63.35 | 63.48 | 62.89 | 62.95 | 62.14 | 749,600 |
| 28 Dec 2023 | 62.70 | 63.48 | 62.70 | 63.47 | 62.65 | 612,200 |
| 28 Dec 2023 | 0.247 Dividend | |||||
| 27 Dec 2023 | 62.95 | 63.15 | 62.76 | 62.99 | 61.94 | 955,500 |
| 26 Dec 2023 | 62.75 | 63.24 | 62.58 | 63.04 | 61.99 | 585,700 |
| 22 Dec 2023 | 62.59 | 63.04 | 62.33 | 62.52 | 61.47 | 658,800 |
| 21 Dec 2023 | 62.36 | 62.56 | 61.65 | 62.42 | 61.38 | 703,800 |
| 20 Dec 2023 | 61.94 | 62.84 | 61.91 | 61.91 | 60.87 | 1,047,700 |
| 19 Dec 2023 | 61.35 | 62.29 | 61.35 | 62.06 | 61.02 | 1,206,900 |
| 18 Dec 2023 | 61.70 | 61.91 | 60.88 | 61.09 | 60.07 | 1,022,300 |
| 15 Dec 2023 | 61.74 | 62.41 | 61.01 | 61.23 | 60.21 | 3,226,700 |
| 14 Dec 2023 | 62.99 | 63.24 | 61.99 | 62.07 | 61.03 | 974,200 |
| 13 Dec 2023 | 59.30 | 62.08 | 59.18 | 61.89 | 60.86 | 1,157,100 |
| 12 Dec 2023 | 59.31 | 59.70 | 58.91 | 59.36 | 58.37 | 726,500 |
| 11 Dec 2023 | 58.53 | 59.56 | 58.28 | 59.30 | 58.31 | 967,300 |
| 08 Dec 2023 | 60.36 | 60.57 | 58.81 | 58.89 | 57.91 | 1,226,100 |
| 07 Dec 2023 | 60.73 | 60.98 | 60.44 | 60.62 | 59.61 | 434,900 |
| 06 Dec 2023 | 61.23 | 61.84 | 60.71 | 60.88 | 59.86 | 816,900 |
| 05 Dec 2023 | 61.33 | 61.60 | 60.78 | 60.98 | 59.96 | 1,057,500 |
| 04 Dec 2023 | 60.01 | 61.61 | 60.01 | 61.50 | 60.47 | 1,270,600 |
| 01 Dec 2023 | 59.06 | 60.15 | 58.94 | 60.11 | 59.11 | 732,700 |
| 30 Nov 2023 | 58.36 | 59.49 | 58.29 | 59.21 | 58.22 | 1,242,100 |
| 29 Nov 2023 | 58.70 | 59.05 | 58.28 | 58.37 | 57.39 | 889,000 |
| 29 Nov 2023 | 0.247 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.