Agree Realty Corporation - Price History

Monthly price history for ADC (Agree Realty Corporation)

DateAdjusted priceReal price
May 2024 $58.88 $58.88
April 2024 $57.22 $57.22
March 2024 $57.12 $57.12
February 2024 $54.71 $54.95
January 2024 $59.08 $59.61
December 2023 $62.14 $62.95
November 2023 $58.22 $59.21
October 2023 $54.77 $55.94
September 2023 $53.84 $55.24
August 2023 $59.99 $61.82
July 2023 $62.62 $64.78
June 2023 $62.98 $65.39
May 2023 $61.88 $64.49
April 2023 $64.99 $67.99
March 2023 $65.34 $68.61
February 2023 $67.17 $70.78
January 2023 $70.58 $74.63
December 2022 $66.87 $70.93
November 2022 $65.72 $69.95
October 2022 $64.32 $68.70
September 2022 $63.04 $67.58
August 2022 $70.03 $75.32
July 2022 $73.77 $79.59
June 2022 $66.66 $72.13
May 2022 $64.09 $69.57
April 2022 $62.35 $67.92
March 2022 $60.72 $66.36
February 2022 $58.50 $64.15
January 2022 $59.41 $65.38
December 2021 $64.60 $71.36
November 2021 $60.97 $67.56
October 2021 $63.92 $71.06
September 2021 $59.38 $66.23
August 2021 $66.63 $74.55
July 2021 $66.96 $75.15
June 2021 $62.63 $70.49
May 2021 $62.25 $70.28
April 2021 $62.13 $70.36
March 2021 $59.26 $67.31
February 2021 $56.66 $64.56
January 2021 $55.29 $63.20
December 2020 $58.06 $66.58
November 2020 $56.91 $65.90
October 2020 $53.60 $62.07
September 2020 $54.96 $63.64
August 2020 $57.23 $66.92
July 2020 $57.28 $66.97
June 2020 $56.20 $65.71
May 2020 $53.19 $62.77
April 2020 $55.18 $65.11
March 2020 $52.46 $61.90
February 2020 $60.26 $71.82
January 2020 $63.71 $75.93
December 2019 $58.88 $70.17
November 2019 $62.22 $74.78
October 2019 $65.54 $78.77
September 2019 $60.86 $73.15
August 2019 $61.66 $74.69
July 2019 $55.19 $66.85
June 2019 $52.88 $64.05
May 2019 $54.77 $66.95
April 2019 $53.56 $65.47
March 2019 $56.73 $69.34
February 2019 $53.35 $65.73
January 2019 $53.59 $66.03
December 2018 $47.98 $59.12
November 2018 $47.89 $59.57
October 2018 $46.04 $57.27
September 2018 $42.71 $53.12
August 2018 $45.40 $57.07
July 2018 $42.36 $53.24
June 2018 $41.98 $52.77
May 2018 $41.70 $52.94
April 2018 $38.50 $48.88
March 2018 $37.84 $48.04
February 2018 $36.69 $47.10
January 2018 $37.50 $48.14
December 2017 $40.07 $51.44
November 2017 $38.13 $49.44
October 2017 $36.47 $47.29
September 2017 $37.85 $49.08
August 2017 $38.26 $50.12
July 2017 $37.54 $49.17
June 2017 $35.02 $45.87
May 2017 $34.39 $45.53
April 2017 $36.61 $48.48
March 2017 $36.22 $47.96
February 2017 $37.09 $49.63
January 2017 $35.05 $46.90
December 2016 $34.42 $46.05
November 2016 $33.19 $44.89
October 2016 $35.75 $48.35
September 2016 $36.56 $49.44
August 2016 $35.14 $47.99
July 2016 $37.14 $50.72
June 2016 $35.33 $48.24
May 2016 $30.85 $42.57
April 2016 $28.11 $38.78
March 2016 $27.88 $38.47
February 2016 $26.53 $37.05
January 2016 $26.44 $36.92
December 2015 $24.34 $33.99
November 2015 $23.69 $33.54
October 2015 $22.87 $32.38
September 2015 $21.08 $29.85
August 2015 $19.78 $28.45
July 2015 $21.55 $30.99
June 2015 $20.28 $29.17
May 2015 $20.75 $30.31
April 2015 $21.07 $30.78
March 2015 $22.57 $32.97
February 2015 $22.16 $32.83
January 2015 $23.39 $34.64
December 2014 $20.99 $31.09
November 2014 $20.50 $30.81
October 2014 $20.37 $30.61
September 2014 $18.22 $27.38
August 2014 $19.35 $29.53
July 2014 $19.18 $29.28
June 2014 $19.80 $30.23
May 2014 $19.92 $30.84
April 2014 $19.29 $29.87
March 2014 $19.64 $30.41
February 2014 $19.57 $30.74
January 2014 $18.20 $28.59
December 2013 $18.48 $29.02
November 2013 $18.39 $29.30
October 2013 $19.81 $31.57
September 2013 $18.94 $30.18
August 2013 $16.78 $27.10
July 2013 $18.67 $30.16
June 2013 $18.28 $29.52
May 2013 $20.35 $33.33
April 2013 $18.36 $30.07
March 2013 $18.38 $30.10
February 2013 $16.89 $28.07
January 2013 $17.06 $28.36
December 2012 $16.12 $26.79
November 2012 $15.53 $26.22
October 2012 $14.95 $25.24
September 2012 $15.10 $25.49
August 2012 $14.48 $24.82
July 2012 $13.72 $23.53
June 2012 $12.91 $22.13
May 2012 $11.98 $20.92
April 2012 $13.05 $22.80
March 2012 $12.93 $22.58
February 2012 $13.50 $24
January 2012 $14.04 $24.96
December 2011 $13.71 $24.38
November 2011 $13.50 $24.39
October 2011 $13.23 $23.91
September 2011 $12.05 $21.78
August 2011 $12.15 $22.35
July 2011 $12.35 $22.71
June 2011 $12.14 $22.33
May 2011 $12.15 $22.75
April 2011 $12.50 $23.39
March 2011 $11.99 $22.45
February 2011 $13.40 $25.53
January 2011 $12.20 $23.25
December 2010 $13.74 $26.19
November 2010 $14.38 $27.95
October 2010 $13.12 $25.50
September 2010 $12.99 $25.25
August 2010 $11.98 $23.75
July 2010 $11.66 $23.10
June 2010 $11.77 $23.32
May 2010 $11.77 $23.81
April 2010 $12.67 $25.63
March 2010 $11.30 $22.86
February 2010 $10.68 $22.06
January 2010 $9.48 $19.59
December 2009 $11.27 $23.29
November 2009 $11.68 $24.63
October 2009 $11.06 $23.33
September 2009 $10.87 $22.93
August 2009 $9.66 $20.81
July 2009 $9.06 $19.52
June 2009 $8.51 $18.33
May 2009 $7.82 $17.33
April 2009 $7.20 $15.96
March 2009 $7.08 $15.69
February 2009 $5.07 $11.61
January 2009 $6.01 $13.75
December 2008 $7.92 $18.13
November 2008 $5.79 $13.67
October 2008 $8.50 $20.07
September 2008 $12.11 $28.60
August 2008 $11.19 $26.93
July 2008 $12 $28.88
June 2008 $9.16 $22.05
May 2008 $10.59 $26.06
April 2008 $10.82 $26.64
March 2008 $11.15 $27.45
February 2008 $11.18 $28.01
January 2008 $11.79 $29.52
December 2007 $12.02 $30.10
November 2007 $11.80 $30.05
October 2007 $12.72 $32.38
September 2007 $12.31 $31.34
August 2007 $11.80 $30.50
July 2007 $11.26 $29.11
June 2007 $12.09 $31.25
May 2007 $13.32 $35
April 2007 $12.91 $33.90
March 2007 $13 $34.14
February 2007 $12.70 $33.84
January 2007 $13.49 $35.95
December 2006 $12.90 $34.37
November 2006 $12.93 $34.97
October 2006 $12.97 $35.06
September 2006 $12.15 $32.85
August 2006 $11.77 $32.31
July 2006 $12.16 $33.36
June 2006 $12.38 $33.97
May 2006 $11.08 $30.85
April 2006 $11.29 $31.44
March 2006 $11.52 $32.10
February 2006 $11.03 $31.21
January 2006 $10.57 $29.90
December 2005 $10.22 $28.90
November 2005 $9.82 $28.27
October 2005 $9.37 $26.95
September 2005 $9.82 $28.25
August 2005 $10.11 $29.60
July 2005 $10.47 $30.65
June 2005 $10.33 $30.25
May 2005 $9.66 $28.75
April 2005 $9.13 $27.16
March 2005 $9.07 $26.98
February 2005 $9.06 $27.45
January 2005 $9.54 $28.90
December 2004 $10.46 $31.69
November 2004 $9.78 $30.10
October 2004 $9.34 $28.74
September 2004 $9.23 $28.40
August 2004 $8.75 $27.39
July 2004 $7.95 $24.89
June 2004 $8.08 $25.30
May 2004 $7.62 $24.30
April 2004 $7.68 $24.50
March 2004 $10.10 $32.21
February 2004 $9.25 $29.94
January 2004 $9.12 $29.54
December 2003 $8.73 $28.28
November 2003 $8.03 $26.45
October 2003 $7.83 $25.80
September 2003 $7.43 $24.48
August 2003 $7.22 $24.25
July 2003 $7.33 $24.61
June 2003 $7.24 $24.31
May 2003 $6.73 $23.05
April 2003 $6.04 $20.70
March 2003 $5.69 $19.49
February 2003 $5.10 $17.90
January 2003 $5.02 $17.59
December 2002 $4.82 $16.90
November 2002 $4.71 $16.97
October 2002 $4.76 $17.12
September 2002 $5.02 $18.08
August 2002 $5.37 $19.81
July 2002 $5.06 $18.65
June 2002 $5.20 $19.20
May 2002 $4.91 $18.55
April 2002 $4.87 $18.40
March 2002 $4.69 $17.70
February 2002 $4.30 $16.65
January 2002 $4.06 $15.70
December 2001 $4.78 $18.49
November 2001 $4.79 $19
October 2001 $4.79 $19
September 2001 $4.64 $18.40
August 2001 $4.77 $19.40
July 2001 $4.79 $19.50
June 2001 $4.67 $19.01
May 2001 $4.42 $18.41
April 2001 $3.95 $16.45
March 2001 $4.15 $17.30
February 2001 $3.74 $16
January 2001 $3.72 $15.89
December 2000 $3.22 $13.75
November 2000 $3.17 $14
October 2000 $3.18 $14.06
September 2000 $3.40 $15
August 2000 $3.34 $15.19
July 2000 $3.61 $16.44
June 2000 $3.66 $16.62
May 2000 $3.28 $15.31
April 2000 $3.04 $14.19
March 2000 $2.79 $13.06
February 2000 $2.85 $13.75
January 2000 $2.85 $13.75
December 1999 $2.95 $14.25
November 1999 $2.92 $14.56
October 1999 $3.11 $15.50
September 1999 $3.33 $16.62
August 1999 $3.36 $17.19
July 1999 $3.62 $18.56
June 1999 $3.60 $18.44
May 1999 $3.39 $17.81
April 1999 $3.22 $16.94
March 1999 $3.07 $16.12
February 1999 $3.48 $18.75
January 1999 $3.25 $17.50
December 1998 $3.43 $18.50
November 1998 $3.40 $18.75
October 1998 $3.34 $18.44
September 1998 $3.45 $19.06
August 1998 $3.18 $18
July 1998 $3.21 $18.12
June 1998 $3.51 $19.81
May 1998 $3.47 $20.06
April 1998 $3.50 $20.25
March 1998 $3.57 $20.62
February 1998 $3.60 $21.25
January 1998 $3.72 $22
December 1997 $3.68 $21.75
November 1997 $3.48 $21
October 1997 $3.41 $20.56
September 1997 $3.58 $21.62
August 1997 $3.31 $20.44
July 1997 $3.33 $20.56
June 1997 $3.32 $20.50
May 1997 $3.21 $20.25
April 1997 $3.17 $20
March 1997 $3.11 $19.62
February 1997 $3.22 $20.75
January 1997 $3.38 $21.75
December 1996 $3.32 $21.38
November 1996 $2.96 $19.50
October 1996 $2.94 $19.38
September 1996 $2.87 $18.88
August 1996 $2.82 $19
July 1996 $2.73 $18.38
June 1996 $2.67 $18
May 1996 $2.59 $17.88
April 1996 $2.59 $17.88
March 1996 $2.61 $18
February 1996 $2.33 $16.50
January 1996 $2.19 $15.50
December 1995 $2.06 $14.62
November 1995 $2.18 $15.88
October 1995 $2 $14.62
September 1995 $2.31 $16.88
August 1995 $2.24 $16.75
July 1995 $2.22 $16.62
June 1995 $2.18 $16.38
May 1995 $2 $15.38
April 1995 $2.03 $15.62
March 1995 $2.04 $15.75
February 1995 $1.99 $15.75
January 1995 $1.99 $15.75
December 1994 $1.96 $15.50
November 1994 $1.96 $16
October 1994 $1.91 $15.62
September 1994 $2.01 $16.38
August 1994 $2.06 $17.25
July 1994 $1.95 $16.38
June 1994 $2.18 $18.25
May 1994 $2.12 $18.12
April 1994 $2.22 $19

ADC

List: Challengers

Price: $58.88

52 week price:
52.69
69.26

Dividend Yield: 0.05%

5-year range yield:
0.05%
11.54%

Forward Dividend Yield: 5.06%

Payout Ratio: 176.47%

Payout Ratio Range:
47.59%
589.70%

Dividend Per Share: 3.00 USD

Earnings Per Share: 1.69 USD

P/E Ratio: 34.21

Exchange: NYQ

Sector: Real Estate

Industry: REIT - Retail

Volume: 1.6 million

Ebitda: 24.7 million

Market Capitalization: 6.1 billion

Average Dividend Frequency: 5

Years Paying Dividends: 31

DGR3: 8.13%

DGR5: 7.34%

DGR10: 6.15%

DGR20: 2.45%

Links: