U.S. markets closed
F S&P 500
5,215.00 +1.25 (+0.02%) F Dow Jones
39,028.00 +1.00 (+0.00%) F Nasdaq
18,209.50 +10.00 (+0.05%) E-mini Russell 2000 Index Futur
2,074.00 -2.70 (-0.13%) Petróleo
78.25 -0.13 (-0.17%) Oro
2,323.10 -1.10 (-0.05%)
Agree Realty Corporation (ADC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 59.00 | 59.45 | 58.89 | 59.20 | 59.20 | 786,073 |
| 06 may 2024 | 59.01 | 59.31 | 58.39 | 58.76 | 58.76 | 656,700 |
| 03 may 2024 | 58.58 | 59.05 | 58.07 | 58.78 | 58.78 | 631,800 |
| 02 may 2024 | 58.04 | 58.55 | 57.73 | 58.00 | 58.00 | 696,300 |
| 01 may 2024 | 57.12 | 58.35 | 57.04 | 57.52 | 57.52 | 636,900 |
| 30 abr 2024 | 57.38 | 57.64 | 57.02 | 57.22 | 57.22 | 1,111,900 |
| 29 abr 2024 | 57.80 | 58.41 | 57.63 | 57.77 | 57.77 | 837,800 |
| 29 abr 2024 | 0.25 Dividendo | |||||
| 26 abr 2024 | 58.21 | 58.57 | 57.70 | 57.77 | 57.52 | 780,900 |
| 25 abr 2024 | 58.04 | 58.41 | 57.67 | 58.05 | 57.80 | 832,700 |
| 24 abr 2024 | 58.00 | 58.83 | 57.07 | 58.37 | 58.12 | 1,428,300 |
| 23 abr 2024 | 56.90 | 57.66 | 56.90 | 57.56 | 57.31 | 1,178,000 |
| 22 abr 2024 | 56.51 | 57.09 | 56.32 | 56.90 | 56.65 | 978,700 |
| 19 abr 2024 | 55.84 | 57.04 | 55.84 | 56.56 | 56.32 | 1,186,200 |
| 18 abr 2024 | 55.34 | 55.87 | 55.05 | 55.83 | 55.59 | 794,100 |
| 17 abr 2024 | 54.98 | 55.35 | 54.85 | 55.18 | 54.94 | 979,500 |
| 16 abr 2024 | 55.54 | 55.55 | 54.78 | 54.90 | 54.66 | 760,000 |
| 15 abr 2024 | 56.32 | 56.36 | 55.47 | 55.69 | 55.45 | 690,500 |
| 12 abr 2024 | 56.85 | 57.02 | 56.18 | 56.22 | 55.98 | 937,600 |
| 11 abr 2024 | 56.85 | 57.28 | 56.52 | 56.75 | 56.50 | 1,114,300 |
| 10 abr 2024 | 57.24 | 57.24 | 55.79 | 56.52 | 56.28 | 1,331,400 |
| 09 abr 2024 | 57.27 | 58.56 | 57.27 | 58.45 | 58.20 | 1,752,100 |
| 08 abr 2024 | 56.03 | 57.23 | 55.95 | 57.14 | 56.89 | 736,300 |
| 05 abr 2024 | 56.06 | 56.30 | 55.22 | 56.03 | 55.79 | 629,700 |
| 04 abr 2024 | 56.65 | 56.96 | 56.15 | 56.23 | 55.99 | 679,400 |
| 03 abr 2024 | 56.78 | 56.78 | 56.14 | 56.30 | 56.06 | 871,700 |
| 02 abr 2024 | 56.79 | 57.22 | 56.40 | 56.84 | 56.59 | 1,168,300 |
| 01 abr 2024 | 57.16 | 57.23 | 56.72 | 57.07 | 56.82 | 892,900 |
| 28 mar 2024 | 56.94 | 57.28 | 56.86 | 57.12 | 56.87 | 828,500 |
| 27 mar 2024 | 56.15 | 56.88 | 56.15 | 56.68 | 56.43 | 771,200 |
| 27 mar 2024 | 0.247 Dividendo | |||||
| 26 mar 2024 | 56.25 | 56.25 | 55.90 | 56.00 | 55.51 | 839,200 |
| 25 mar 2024 | 56.14 | 56.45 | 56.05 | 56.08 | 55.59 | 954,100 |
| 22 mar 2024 | 56.67 | 56.67 | 55.66 | 55.82 | 55.33 | 785,100 |
| 21 mar 2024 | 56.52 | 56.75 | 56.24 | 56.35 | 55.86 | 595,900 |
| 20 mar 2024 | 55.45 | 56.45 | 55.20 | 56.37 | 55.88 | 648,400 |
| 19 mar 2024 | 55.95 | 56.26 | 55.51 | 55.68 | 55.19 | 846,700 |
| 18 mar 2024 | 56.33 | 56.69 | 55.79 | 55.87 | 55.38 | 916,800 |
| 15 mar 2024 | 54.80 | 56.71 | 54.80 | 56.63 | 56.14 | 2,343,100 |
| 14 mar 2024 | 56.34 | 56.49 | 54.96 | 55.23 | 54.75 | 1,338,900 |
| 13 mar 2024 | 57.20 | 57.61 | 56.11 | 56.25 | 55.76 | 1,232,700 |
| 12 mar 2024 | 58.00 | 58.28 | 57.09 | 57.22 | 56.72 | 1,080,700 |
| 11 mar 2024 | 57.65 | 58.29 | 57.44 | 58.19 | 57.68 | 905,300 |
| 08 mar 2024 | 57.68 | 58.12 | 57.48 | 57.63 | 57.13 | 1,355,200 |
| 07 mar 2024 | 57.41 | 57.42 | 56.56 | 57.19 | 56.69 | 1,243,800 |
| 06 mar 2024 | 57.32 | 57.63 | 56.79 | 57.27 | 56.77 | 1,319,800 |
| 05 mar 2024 | 57.14 | 57.49 | 56.81 | 57.11 | 56.61 | 1,155,600 |
| 04 mar 2024 | 56.64 | 57.59 | 56.50 | 57.25 | 56.75 | 1,480,300 |
| 01 mar 2024 | 55.01 | 56.67 | 54.28 | 56.56 | 56.07 | 2,527,600 |
| 29 feb 2024 | 55.67 | 55.96 | 54.94 | 54.95 | 54.47 | 1,741,700 |
| 28 feb 2024 | 55.48 | 55.96 | 55.20 | 55.31 | 54.83 | 926,800 |
| 28 feb 2024 | 0.247 Dividendo | |||||
| 27 feb 2024 | 56.77 | 56.96 | 55.95 | 56.01 | 55.28 | 1,284,200 |
| 26 feb 2024 | 57.36 | 57.49 | 56.39 | 56.40 | 55.66 | 762,200 |
| 23 feb 2024 | 57.05 | 57.95 | 56.91 | 57.51 | 56.76 | 709,500 |
| 22 feb 2024 | 57.14 | 57.27 | 56.46 | 57.04 | 56.29 | 759,800 |
| 21 feb 2024 | 56.60 | 57.17 | 56.24 | 57.11 | 56.36 | 1,127,500 |
| 20 feb 2024 | 57.05 | 57.31 | 56.10 | 56.27 | 55.53 | 1,202,000 |
| 16 feb 2024 | 57.00 | 57.63 | 56.74 | 57.03 | 56.28 | 948,200 |
| 15 feb 2024 | 56.70 | 57.74 | 56.39 | 57.34 | 56.59 | 1,039,200 |
| 14 feb 2024 | 56.68 | 57.50 | 55.53 | 56.20 | 55.46 | 2,127,100 |
| 13 feb 2024 | 57.25 | 57.75 | 56.48 | 57.31 | 56.56 | 1,410,500 |
| 12 feb 2024 | 57.67 | 58.41 | 57.61 | 58.15 | 57.39 | 1,597,600 |
| 09 feb 2024 | 58.02 | 58.24 | 57.28 | 57.53 | 56.78 | 1,031,600 |
| 08 feb 2024 | 57.99 | 58.51 | 57.88 | 57.97 | 57.21 | 710,000 |
| 07 feb 2024 | 58.23 | 58.52 | 57.85 | 58.13 | 57.37 | 690,500 |
| 06 feb 2024 | 57.67 | 58.40 | 57.59 | 58.25 | 57.49 | 669,700 |
| 05 feb 2024 | 58.75 | 58.75 | 57.61 | 57.74 | 56.98 | 788,500 |
| 02 feb 2024 | 60.72 | 60.76 | 58.98 | 59.38 | 58.60 | 949,600 |
| 01 feb 2024 | 59.61 | 61.26 | 59.30 | 61.21 | 60.41 | 914,100 |
| 31 ene 2024 | 60.09 | 60.61 | 59.42 | 59.61 | 58.83 | 815,900 |
| 30 ene 2024 | 60.20 | 60.36 | 59.42 | 59.90 | 59.12 | 554,900 |
| 30 ene 2024 | 0.247 Dividendo | |||||
| 29 ene 2024 | 59.49 | 60.58 | 59.36 | 60.50 | 59.46 | 1,254,100 |
| 26 ene 2024 | 59.80 | 59.97 | 59.20 | 59.47 | 58.45 | 423,100 |
| 25 ene 2024 | 59.61 | 59.91 | 59.21 | 59.67 | 58.65 | 1,045,600 |
| 24 ene 2024 | 61.16 | 61.16 | 59.02 | 59.10 | 58.09 | 1,361,700 |
| 23 ene 2024 | 61.42 | 61.65 | 60.16 | 60.53 | 59.49 | 810,300 |
| 22 ene 2024 | 62.00 | 62.37 | 60.77 | 61.16 | 60.11 | 2,058,200 |
| 19 ene 2024 | 60.93 | 61.54 | 60.43 | 61.09 | 60.04 | 797,600 |
| 18 ene 2024 | 61.20 | 61.27 | 60.52 | 60.81 | 59.77 | 944,000 |
| 17 ene 2024 | 61.60 | 62.31 | 60.88 | 61.37 | 60.32 | 814,300 |
| 16 ene 2024 | 62.59 | 63.10 | 62.15 | 62.39 | 61.32 | 597,800 |
| 12 ene 2024 | 63.17 | 63.41 | 62.54 | 62.86 | 61.78 | 440,600 |
| 11 ene 2024 | 62.57 | 62.74 | 61.80 | 62.62 | 61.55 | 1,095,500 |
| 10 ene 2024 | 63.68 | 63.74 | 62.40 | 62.47 | 61.40 | 941,400 |
| 09 ene 2024 | 63.27 | 63.65 | 63.00 | 63.55 | 62.46 | 1,508,500 |
| 08 ene 2024 | 63.29 | 63.93 | 63.10 | 63.71 | 62.62 | 1,016,500 |
| 05 ene 2024 | 62.64 | 63.35 | 62.32 | 63.14 | 62.06 | 1,102,400 |
| 04 ene 2024 | 62.47 | 63.39 | 62.21 | 62.96 | 61.88 | 1,319,900 |
| 03 ene 2024 | 63.13 | 63.21 | 62.24 | 62.52 | 61.45 | 1,659,500 |
| 02 ene 2024 | 62.77 | 63.74 | 62.63 | 63.51 | 62.42 | 987,800 |
| 29 dic 2023 | 63.35 | 63.48 | 62.89 | 62.95 | 61.87 | 749,600 |
| 28 dic 2023 | 62.70 | 63.48 | 62.70 | 63.47 | 62.38 | 612,200 |
| 28 dic 2023 | 0.247 Dividendo | |||||
| 27 dic 2023 | 62.95 | 63.15 | 62.76 | 62.99 | 61.67 | 955,500 |
| 26 dic 2023 | 62.75 | 63.24 | 62.58 | 63.04 | 61.72 | 585,700 |
| 22 dic 2023 | 62.59 | 63.04 | 62.33 | 62.52 | 61.21 | 658,800 |
| 21 dic 2023 | 62.36 | 62.56 | 61.65 | 62.42 | 61.11 | 703,800 |
| 20 dic 2023 | 61.94 | 62.84 | 61.91 | 61.91 | 60.61 | 1,047,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.