U.S. markets closed
F S&P 500
5,476.75 -2.75 (-0.05%) F Dow Jones
40,840.00 -42.00 (-0.10%) F Nasdaq
18,659.75 -32.50 (-0.17%) E-mini Russell 2000 Index Futur
2,098.30 -4.00 (-0.19%) Petróleo
68.71 0.00 (0.00%) Oro
2,531.50 -1.20 (-0.05%)
Agree Realty Corporation (ADC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 74.72 | 76.34 | 74.72 | 76.33 | 76.33 | 1,001,700 |
| 06 sept 2024 | 74.80 | 75.09 | 74.49 | 75.04 | 75.04 | 592,600 |
| 05 sept 2024 | 74.96 | 75.55 | 74.63 | 74.90 | 74.90 | 1,050,700 |
| 04 sept 2024 | 73.43 | 74.84 | 73.43 | 74.60 | 74.60 | 1,414,100 |
| 03 sept 2024 | 72.90 | 73.58 | 72.72 | 73.42 | 73.42 | 2,518,400 |
| 30 ago 2024 | 72.87 | 73.53 | 72.46 | 73.01 | 73.01 | 1,440,900 |
| 30 ago 2024 | 0.25 Dividendo | |||||
| 29 ago 2024 | 73.18 | 73.26 | 72.75 | 72.86 | 72.61 | 420,000 |
| 28 ago 2024 | 72.67 | 73.39 | 72.50 | 73.34 | 73.09 | 777,600 |
| 27 ago 2024 | 72.22 | 73.06 | 71.86 | 72.70 | 72.45 | 607,100 |
| 26 ago 2024 | 73.26 | 73.30 | 72.55 | 72.67 | 72.42 | 632,300 |
| 23 ago 2024 | 72.44 | 73.27 | 72.36 | 72.90 | 72.65 | 1,004,800 |
| 22 ago 2024 | 72.81 | 72.81 | 72.14 | 72.44 | 72.19 | 518,600 |
| 21 ago 2024 | 72.41 | 72.78 | 72.05 | 72.75 | 72.50 | 611,700 |
| 20 ago 2024 | 72.40 | 72.50 | 71.88 | 72.17 | 71.92 | 767,800 |
| 19 ago 2024 | 71.54 | 72.42 | 71.54 | 72.30 | 72.05 | 908,300 |
| 16 ago 2024 | 71.80 | 71.92 | 71.08 | 71.38 | 71.14 | 1,093,000 |
| 15 ago 2024 | 71.96 | 72.11 | 71.22 | 71.65 | 71.40 | 1,054,800 |
| 14 ago 2024 | 71.97 | 72.60 | 71.53 | 72.00 | 71.75 | 1,059,200 |
| 13 ago 2024 | 72.30 | 72.30 | 71.60 | 71.84 | 71.59 | 1,520,300 |
| 12 ago 2024 | 72.02 | 72.29 | 71.12 | 71.86 | 71.61 | 698,200 |
| 09 ago 2024 | 71.85 | 72.11 | 71.29 | 72.10 | 71.85 | 618,300 |
| 08 ago 2024 | 71.53 | 72.15 | 71.07 | 71.58 | 71.33 | 910,800 |
| 07 ago 2024 | 72.24 | 72.69 | 71.41 | 71.76 | 71.51 | 1,150,300 |
| 06 ago 2024 | 70.98 | 73.20 | 70.68 | 72.24 | 71.99 | 2,190,600 |
| 05 ago 2024 | 69.31 | 72.22 | 69.02 | 71.07 | 70.83 | 2,650,100 |
| 02 ago 2024 | 70.84 | 72.03 | 70.50 | 71.47 | 71.22 | 1,615,100 |
| 01 ago 2024 | 69.59 | 70.91 | 69.36 | 70.79 | 70.55 | 1,519,100 |
| 31 jul 2024 | 69.18 | 69.70 | 68.90 | 68.97 | 68.73 | 1,074,100 |
| 31 jul 2024 | 0.25 Dividendo | |||||
| 30 jul 2024 | 69.07 | 69.81 | 68.85 | 69.70 | 69.21 | 1,429,100 |
| 29 jul 2024 | 68.88 | 69.24 | 68.39 | 69.07 | 68.59 | 1,043,500 |
| 26 jul 2024 | 68.27 | 69.13 | 67.98 | 68.73 | 68.25 | 828,100 |
| 25 jul 2024 | 68.00 | 68.97 | 67.75 | 67.90 | 67.42 | 1,074,500 |
| 24 jul 2024 | 66.89 | 68.80 | 66.80 | 67.85 | 67.37 | 2,127,000 |
| 23 jul 2024 | 66.21 | 66.89 | 65.98 | 66.69 | 66.22 | 969,300 |
| 22 jul 2024 | 66.68 | 67.12 | 66.15 | 66.31 | 65.85 | 863,600 |
| 19 jul 2024 | 66.61 | 66.80 | 66.12 | 66.68 | 66.21 | 541,000 |
| 18 jul 2024 | 67.17 | 68.08 | 66.30 | 66.49 | 66.02 | 947,800 |
| 17 jul 2024 | 65.66 | 67.41 | 65.60 | 67.33 | 66.86 | 824,300 |
| 16 jul 2024 | 65.73 | 65.94 | 65.50 | 65.61 | 65.15 | 579,400 |
| 15 jul 2024 | 64.25 | 65.47 | 64.10 | 65.32 | 64.86 | 1,109,900 |
| 12 jul 2024 | 64.12 | 64.52 | 63.87 | 64.16 | 63.71 | 783,300 |
| 11 jul 2024 | 62.90 | 64.11 | 62.70 | 63.76 | 63.31 | 1,236,300 |
| 10 jul 2024 | 61.78 | 62.13 | 61.42 | 62.07 | 61.64 | 676,100 |
| 09 jul 2024 | 61.91 | 62.06 | 61.34 | 61.47 | 61.04 | 762,000 |
| 08 jul 2024 | 62.50 | 62.61 | 61.95 | 61.97 | 61.54 | 1,252,500 |
| 05 jul 2024 | 61.91 | 62.50 | 61.61 | 62.44 | 62.00 | 512,100 |
| 03 jul 2024 | 61.84 | 62.15 | 61.72 | 61.90 | 61.47 | 220,200 |
| 02 jul 2024 | 61.91 | 61.99 | 61.56 | 61.83 | 61.40 | 390,600 |
| 01 jul 2024 | 61.72 | 62.08 | 61.03 | 61.67 | 61.24 | 840,100 |
| 28 jun 2024 | 61.76 | 62.00 | 61.30 | 61.94 | 61.51 | 1,108,100 |
| 28 jun 2024 | 0.25 Dividendo | |||||
| 27 jun 2024 | 61.19 | 61.65 | 60.82 | 61.65 | 60.97 | 703,500 |
| 26 jun 2024 | 60.55 | 61.19 | 60.42 | 61.08 | 60.41 | 558,900 |
| 25 jun 2024 | 61.78 | 61.82 | 60.78 | 60.83 | 60.16 | 505,900 |
| 24 jun 2024 | 61.44 | 62.13 | 61.32 | 61.77 | 61.09 | 662,700 |
| 21 jun 2024 | 61.33 | 61.62 | 61.03 | 61.50 | 60.82 | 1,211,600 |
| 20 jun 2024 | 61.48 | 61.65 | 61.02 | 61.22 | 60.54 | 915,900 |
| 18 jun 2024 | 61.58 | 62.11 | 61.29 | 61.63 | 60.95 | 590,500 |
| 17 jun 2024 | 61.07 | 61.95 | 60.78 | 61.39 | 60.71 | 815,000 |
| 14 jun 2024 | 60.67 | 61.40 | 60.67 | 61.27 | 60.59 | 594,600 |
| 13 jun 2024 | 60.18 | 61.14 | 60.18 | 60.92 | 60.25 | 528,000 |
| 12 jun 2024 | 61.37 | 61.54 | 60.05 | 60.22 | 59.56 | 982,900 |
| 11 jun 2024 | 59.92 | 60.57 | 59.66 | 60.18 | 59.52 | 740,900 |
| 10 jun 2024 | 60.78 | 60.99 | 59.82 | 60.11 | 59.45 | 932,500 |
| 07 jun 2024 | 61.12 | 61.55 | 61.06 | 61.15 | 60.48 | 677,300 |
| 06 jun 2024 | 61.38 | 61.98 | 61.25 | 61.95 | 61.27 | 510,300 |
| 05 jun 2024 | 61.30 | 61.62 | 60.94 | 61.59 | 60.91 | 619,600 |
| 04 jun 2024 | 61.03 | 61.83 | 60.94 | 61.44 | 60.76 | 750,900 |
| 03 jun 2024 | 60.76 | 61.14 | 60.52 | 60.97 | 60.30 | 677,800 |
| 31 may 2024 | 60.07 | 60.85 | 59.76 | 60.76 | 60.09 | 848,900 |
| 31 may 2024 | 0.25 Dividendo | |||||
| 30 may 2024 | 59.36 | 60.28 | 59.36 | 60.26 | 59.35 | 858,500 |
| 29 may 2024 | 58.76 | 59.02 | 58.52 | 58.88 | 57.99 | 872,400 |
| 28 may 2024 | 59.69 | 60.21 | 59.17 | 59.25 | 58.35 | 937,800 |
| 24 may 2024 | 59.29 | 59.42 | 59.01 | 59.31 | 58.41 | 507,600 |
| 23 may 2024 | 59.95 | 60.00 | 58.97 | 59.00 | 58.11 | 752,200 |
| 22 may 2024 | 60.58 | 60.75 | 60.01 | 60.19 | 59.28 | 508,400 |
| 21 may 2024 | 60.31 | 60.90 | 60.23 | 60.75 | 59.83 | 758,800 |
| 20 may 2024 | 60.53 | 60.66 | 60.24 | 60.41 | 59.50 | 559,000 |
| 17 may 2024 | 60.38 | 60.62 | 60.18 | 60.53 | 59.61 | 537,600 |
| 16 may 2024 | 60.18 | 60.51 | 60.00 | 60.36 | 59.45 | 484,900 |
| 15 may 2024 | 61.00 | 61.14 | 60.14 | 60.18 | 59.27 | 954,800 |
| 14 may 2024 | 60.54 | 60.59 | 59.95 | 60.36 | 59.45 | 676,700 |
| 13 may 2024 | 60.45 | 60.47 | 59.83 | 60.07 | 59.16 | 469,300 |
| 10 may 2024 | 59.63 | 60.18 | 59.46 | 60.15 | 59.24 | 638,600 |
| 09 may 2024 | 58.59 | 59.68 | 58.38 | 59.49 | 58.59 | 796,900 |
| 08 may 2024 | 59.03 | 59.03 | 58.18 | 58.35 | 57.47 | 477,000 |
| 07 may 2024 | 59.00 | 59.45 | 58.89 | 59.20 | 58.30 | 786,100 |
| 06 may 2024 | 59.01 | 59.31 | 58.39 | 58.76 | 57.87 | 656,700 |
| 03 may 2024 | 58.58 | 59.05 | 58.07 | 58.78 | 57.89 | 631,800 |
| 02 may 2024 | 58.04 | 58.55 | 57.73 | 58.00 | 57.12 | 696,300 |
| 01 may 2024 | 57.12 | 58.35 | 57.04 | 57.52 | 56.65 | 636,900 |
| 30 abr 2024 | 57.38 | 57.64 | 57.02 | 57.22 | 56.35 | 1,111,900 |
| 29 abr 2024 | 57.80 | 58.41 | 57.63 | 57.77 | 56.90 | 837,800 |
| 29 abr 2024 | 0.25 Dividendo | |||||
| 26 abr 2024 | 58.21 | 58.57 | 57.70 | 57.77 | 56.65 | 780,900 |
| 25 abr 2024 | 58.04 | 58.41 | 57.67 | 58.05 | 56.92 | 832,700 |
| 24 abr 2024 | 58.00 | 58.83 | 57.07 | 58.37 | 57.24 | 1,428,300 |
| *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.