Agree Realty Corporation - Price History
Monthly price history for ADC (Agree Realty Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $56.84 | $56.84 |
| 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
Price: $58.05
52 week price:
Dividend Yield: 5.14%
5-year range yield:
Forward Dividend Yield: 5.14%
Payout Ratio: 174.35%
Payout Ratio Range:
Dividend Per Share: 3.00 USD
Earnings Per Share: 1.70 USD
P/E Ratio: 34.21
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Volume: 1.6 million
Ebitda: 24.7 millionMarket Capitalization: 5.9 billion
Average Dividend Frequency: 5
Years Paying Dividends: 31
DGR3: 7.19%
DGR5: 6.77%
DGR10: 5.87%
DGR20: 2.31%