Agree Realty Corporation - Price History
Monthly price history for ADC (Agree Realty Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2023 | 61.50 USD | 61.50 USD |
| August 2023 | 61.82 USD | 61.82 USD |
| July 2023 | 64.53 USD | 64.78 USD |
| June 2023 | 64.90 USD | 65.39 USD |
| May 2023 | 63.76 USD | 64.49 USD |
| April 2023 | 66.97 USD | 67.99 USD |
| March 2023 | 67.34 USD | 68.61 USD |
| February 2023 | 69.22 USD | 70.78 USD |
| January 2023 | 72.74 USD | 74.63 USD |
| December 2022 | 68.91 USD | 70.93 USD |
| November 2022 | 67.73 USD | 69.95 USD |
| October 2022 | 66.28 USD | 68.70 USD |
| September 2022 | 64.97 USD | 67.58 USD |
| August 2022 | 72.17 USD | 75.32 USD |
| July 2022 | 76.03 USD | 79.59 USD |
| June 2022 | 68.69 USD | 72.13 USD |
| May 2022 | 66.04 USD | 69.57 USD |
| April 2022 | 64.26 USD | 67.92 USD |
| March 2022 | 62.57 USD | 66.36 USD |
| February 2022 | 60.28 USD | 64.15 USD |
| January 2022 | 61.22 USD | 65.38 USD |
| December 2021 | 66.58 USD | 71.36 USD |
| November 2021 | 62.83 USD | 67.56 USD |
| October 2021 | 65.87 USD | 71.06 USD |
| September 2021 | 61.20 USD | 66.23 USD |
| August 2021 | 68.66 USD | 74.55 USD |
| July 2021 | 69.01 USD | 75.15 USD |
| June 2021 | 64.54 USD | 70.49 USD |
| May 2021 | 64.15 USD | 70.28 USD |
| April 2021 | 64.03 USD | 70.36 USD |
| March 2021 | 61.06 USD | 67.31 USD |
| February 2021 | 58.39 USD | 64.56 USD |
| January 2021 | 56.98 USD | 63.20 USD |
| December 2020 | 59.83 USD | 66.58 USD |
| November 2020 | 58.65 USD | 65.90 USD |
| October 2020 | 55.24 USD | 62.07 USD |
| September 2020 | 56.63 USD | 63.64 USD |
| August 2020 | 58.98 USD | 66.92 USD |
| July 2020 | 59.02 USD | 66.97 USD |
| June 2020 | 57.91 USD | 65.71 USD |
| May 2020 | 54.82 USD | 62.77 USD |
| April 2020 | 56.86 USD | 65.11 USD |
| March 2020 | 54.06 USD | 61.90 USD |
| February 2020 | 62.11 USD | 71.82 USD |
| January 2020 | 65.66 USD | 75.93 USD |
| December 2019 | 60.68 USD | 70.17 USD |
| November 2019 | 64.12 USD | 74.78 USD |
| October 2019 | 67.54 USD | 78.77 USD |
| September 2019 | 62.72 USD | 73.15 USD |
| August 2019 | 63.54 USD | 74.69 USD |
| July 2019 | 56.87 USD | 66.85 USD |
| June 2019 | 54.49 USD | 64.05 USD |
| May 2019 | 56.45 USD | 66.95 USD |
| April 2019 | 55.20 USD | 65.47 USD |
| March 2019 | 58.46 USD | 69.34 USD |
| February 2019 | 54.98 USD | 65.73 USD |
| January 2019 | 55.23 USD | 66.03 USD |
| December 2018 | 49.45 USD | 59.12 USD |
| November 2018 | 49.35 USD | 59.57 USD |
| October 2018 | 47.45 USD | 57.27 USD |
| September 2018 | 44.01 USD | 53.12 USD |
| August 2018 | 46.79 USD | 57.07 USD |
| July 2018 | 43.65 USD | 53.24 USD |
| June 2018 | 43.27 USD | 52.77 USD |
| May 2018 | 42.97 USD | 52.94 USD |
| April 2018 | 39.67 USD | 48.88 USD |
| March 2018 | 38.99 USD | 48.04 USD |
| February 2018 | 37.81 USD | 47.10 USD |
| January 2018 | 38.64 USD | 48.14 USD |
| December 2017 | 41.29 USD | 51.44 USD |
| November 2017 | 39.30 USD | 49.44 USD |
| October 2017 | 37.59 USD | 47.29 USD |
| September 2017 | 39.01 USD | 49.08 USD |
| August 2017 | 39.43 USD | 50.12 USD |
| July 2017 | 38.68 USD | 49.17 USD |
| June 2017 | 36.09 USD | 45.87 USD |
| May 2017 | 35.44 USD | 45.53 USD |
| April 2017 | 37.73 USD | 48.48 USD |
| March 2017 | 37.33 USD | 47.96 USD |
| February 2017 | 38.23 USD | 49.63 USD |
| January 2017 | 36.12 USD | 46.90 USD |
| December 2016 | 35.47 USD | 46.05 USD |
| November 2016 | 34.20 USD | 44.89 USD |
| October 2016 | 36.84 USD | 48.35 USD |
| September 2016 | 37.67 USD | 49.44 USD |
| August 2016 | 36.22 USD | 47.99 USD |
| July 2016 | 38.28 USD | 50.72 USD |
| June 2016 | 36.41 USD | 48.24 USD |
| May 2016 | 31.80 USD | 42.57 USD |
| April 2016 | 28.97 USD | 38.78 USD |
| March 2016 | 28.73 USD | 38.47 USD |
| February 2016 | 27.34 USD | 37.05 USD |
| January 2016 | 27.24 USD | 36.92 USD |
| December 2015 | 25.08 USD | 33.99 USD |
| November 2015 | 24.41 USD | 33.54 USD |
| October 2015 | 23.57 USD | 32.38 USD |
| September 2015 | 21.73 USD | 29.85 USD |
| August 2015 | 20.39 USD | 28.45 USD |
| July 2015 | 22.21 USD | 30.99 USD |
| June 2015 | 20.90 USD | 29.17 USD |
| May 2015 | 21.38 USD | 30.31 USD |
| April 2015 | 21.71 USD | 30.78 USD |
| March 2015 | 23.26 USD | 32.97 USD |
| February 2015 | 22.84 USD | 32.83 USD |
| January 2015 | 24.10 USD | 34.64 USD |
| December 2014 | 21.63 USD | 31.09 USD |
| November 2014 | 21.13 USD | 30.81 USD |
| October 2014 | 20.99 USD | 30.61 USD |
| September 2014 | 18.78 USD | 27.38 USD |
| August 2014 | 19.94 USD | 29.53 USD |
| July 2014 | 19.77 USD | 29.28 USD |
| June 2014 | 20.41 USD | 30.23 USD |
| May 2014 | 20.53 USD | 30.84 USD |
| April 2014 | 19.88 USD | 29.87 USD |
| March 2014 | 20.24 USD | 30.41 USD |
| February 2014 | 20.17 USD | 30.74 USD |
| January 2014 | 18.76 USD | 28.59 USD |
| December 2013 | 19.04 USD | 29.02 USD |
| November 2013 | 18.95 USD | 29.30 USD |
| October 2013 | 20.42 USD | 31.57 USD |
| September 2013 | 19.52 USD | 30.18 USD |
| August 2013 | 17.29 USD | 27.10 USD |
| July 2013 | 19.24 USD | 30.16 USD |
| June 2013 | 18.83 USD | 29.52 USD |
| May 2013 | 20.97 USD | 33.33 USD |
| April 2013 | 18.92 USD | 30.07 USD |
| March 2013 | 18.94 USD | 30.10 USD |
| February 2013 | 17.40 USD | 28.07 USD |
| January 2013 | 17.58 USD | 28.36 USD |
| December 2012 | 16.61 USD | 26.79 USD |
| November 2012 | 16.01 USD | 26.22 USD |
| October 2012 | 15.41 USD | 25.24 USD |
| September 2012 | 15.56 USD | 25.49 USD |
| August 2012 | 14.92 USD | 24.82 USD |
| July 2012 | 14.14 USD | 23.53 USD |
| June 2012 | 13.30 USD | 22.13 USD |
| May 2012 | 12.34 USD | 20.92 USD |
| April 2012 | 13.45 USD | 22.80 USD |
| March 2012 | 13.32 USD | 22.58 USD |
| February 2012 | 13.91 USD | 24.00 USD |
| January 2012 | 14.47 USD | 24.96 USD |
| December 2011 | 14.13 USD | 24.38 USD |
| November 2011 | 13.91 USD | 24.39 USD |
| October 2011 | 13.64 USD | 23.91 USD |
| September 2011 | 12.42 USD | 21.78 USD |
| August 2011 | 12.52 USD | 22.35 USD |
| July 2011 | 12.72 USD | 22.71 USD |
| June 2011 | 12.51 USD | 22.33 USD |
| May 2011 | 12.52 USD | 22.75 USD |
| April 2011 | 12.88 USD | 23.39 USD |
| March 2011 | 12.36 USD | 22.45 USD |
| February 2011 | 13.81 USD | 25.53 USD |
| January 2011 | 12.57 USD | 23.25 USD |
| December 2010 | 14.16 USD | 26.19 USD |
| November 2010 | 14.82 USD | 27.95 USD |
| October 2010 | 13.52 USD | 25.50 USD |
| September 2010 | 13.39 USD | 25.25 USD |
| August 2010 | 12.35 USD | 23.75 USD |
| July 2010 | 12.01 USD | 23.10 USD |
| June 2010 | 12.13 USD | 23.32 USD |
| May 2010 | 12.13 USD | 23.81 USD |
| April 2010 | 13.06 USD | 25.63 USD |
| March 2010 | 11.64 USD | 22.86 USD |
| February 2010 | 11.00 USD | 22.06 USD |
| January 2010 | 9.77 USD | 19.59 USD |
| December 2009 | 11.62 USD | 23.29 USD |
| November 2009 | 12.03 USD | 24.63 USD |
| October 2009 | 11.40 USD | 23.33 USD |
| September 2009 | 11.20 USD | 22.93 USD |
| August 2009 | 9.95 USD | 20.81 USD |
| July 2009 | 9.34 USD | 19.52 USD |
| June 2009 | 8.77 USD | 18.33 USD |
| May 2009 | 8.06 USD | 17.33 USD |
| April 2009 | 7.43 USD | 15.96 USD |
| March 2009 | 7.30 USD | 15.69 USD |
| February 2009 | 5.23 USD | 11.61 USD |
| January 2009 | 6.19 USD | 13.75 USD |
| December 2008 | 8.16 USD | 18.13 USD |
| November 2008 | 5.96 USD | 13.67 USD |
| October 2008 | 8.76 USD | 20.07 USD |
| September 2008 | 12.48 USD | 28.60 USD |
| August 2008 | 11.53 USD | 26.93 USD |
| July 2008 | 12.36 USD | 28.88 USD |
| June 2008 | 9.44 USD | 22.05 USD |
| May 2008 | 10.91 USD | 26.06 USD |
| April 2008 | 11.15 USD | 26.64 USD |
| March 2008 | 11.49 USD | 27.45 USD |
| February 2008 | 11.53 USD | 28.01 USD |
| January 2008 | 12.15 USD | 29.52 USD |
| December 2007 | 12.39 USD | 30.10 USD |
| November 2007 | 12.16 USD | 30.05 USD |
| October 2007 | 13.10 USD | 32.38 USD |
| September 2007 | 12.68 USD | 31.34 USD |
| August 2007 | 12.16 USD | 30.50 USD |
| July 2007 | 11.60 USD | 29.11 USD |
| June 2007 | 12.46 USD | 31.25 USD |
| May 2007 | 13.73 USD | 35.00 USD |
| April 2007 | 13.30 USD | 33.90 USD |
| March 2007 | 13.40 USD | 34.14 USD |
| February 2007 | 13.09 USD | 33.84 USD |
| January 2007 | 13.90 USD | 35.95 USD |
| December 2006 | 13.29 USD | 34.37 USD |
| November 2006 | 13.33 USD | 34.97 USD |
| October 2006 | 13.36 USD | 35.06 USD |
| September 2006 | 12.52 USD | 32.85 USD |
| August 2006 | 12.13 USD | 32.31 USD |
| July 2006 | 12.53 USD | 33.36 USD |
| June 2006 | 12.76 USD | 33.97 USD |
| May 2006 | 11.41 USD | 30.85 USD |
| April 2006 | 11.63 USD | 31.44 USD |
| March 2006 | 11.88 USD | 32.10 USD |
| February 2006 | 11.37 USD | 31.21 USD |
| January 2006 | 10.89 USD | 29.90 USD |
| December 2005 | 10.53 USD | 28.90 USD |
| November 2005 | 10.13 USD | 28.27 USD |
| October 2005 | 9.65 USD | 26.95 USD |
| September 2005 | 10.12 USD | 28.25 USD |
| August 2005 | 10.42 USD | 29.60 USD |
| July 2005 | 10.79 USD | 30.65 USD |
| June 2005 | 10.65 USD | 30.25 USD |
| May 2005 | 9.96 USD | 28.75 USD |
| April 2005 | 9.41 USD | 27.16 USD |
| March 2005 | 9.34 USD | 26.98 USD |
| February 2005 | 9.34 USD | 27.45 USD |
| January 2005 | 9.83 USD | 28.90 USD |
| December 2004 | 10.78 USD | 31.69 USD |
| November 2004 | 10.08 USD | 30.10 USD |
| October 2004 | 9.62 USD | 28.74 USD |
| September 2004 | 9.51 USD | 28.40 USD |
| August 2004 | 9.02 USD | 27.39 USD |
| July 2004 | 8.19 USD | 24.89 USD |
| June 2004 | 8.33 USD | 25.30 USD |
| May 2004 | 7.85 USD | 24.30 USD |
| April 2004 | 7.92 USD | 24.50 USD |
| March 2004 | 10.41 USD | 32.21 USD |
| February 2004 | 9.53 USD | 29.94 USD |
| January 2004 | 9.40 USD | 29.54 USD |
| December 2003 | 9.00 USD | 28.28 USD |
| November 2003 | 8.28 USD | 26.45 USD |
| October 2003 | 8.07 USD | 25.80 USD |
| September 2003 | 7.66 USD | 24.48 USD |
| August 2003 | 7.44 USD | 24.25 USD |
| July 2003 | 7.55 USD | 24.61 USD |
| June 2003 | 7.46 USD | 24.31 USD |
| May 2003 | 6.94 USD | 23.05 USD |
| April 2003 | 6.23 USD | 20.70 USD |
| March 2003 | 5.87 USD | 19.49 USD |
| February 2003 | 5.26 USD | 17.90 USD |
| January 2003 | 5.17 USD | 17.59 USD |
| December 2002 | 4.97 USD | 16.90 USD |
| November 2002 | 4.86 USD | 16.97 USD |
| October 2002 | 4.90 USD | 17.12 USD |
| September 2002 | 5.18 USD | 18.08 USD |
| August 2002 | 5.54 USD | 19.81 USD |
| July 2002 | 5.21 USD | 18.65 USD |
| June 2002 | 5.37 USD | 19.20 USD |
| May 2002 | 5.06 USD | 18.55 USD |
| April 2002 | 5.02 USD | 18.40 USD |
| March 2002 | 4.83 USD | 17.70 USD |
| February 2002 | 4.43 USD | 16.65 USD |
| January 2002 | 4.18 USD | 15.70 USD |
| December 2001 | 4.92 USD | 18.49 USD |
| November 2001 | 4.94 USD | 19.00 USD |
| October 2001 | 4.94 USD | 19.00 USD |
| September 2001 | 4.78 USD | 18.40 USD |
| August 2001 | 4.91 USD | 19.40 USD |
| July 2001 | 4.94 USD | 19.50 USD |
| June 2001 | 4.82 USD | 19.01 USD |
| May 2001 | 4.56 USD | 18.41 USD |
| April 2001 | 4.07 USD | 16.45 USD |
| March 2001 | 4.28 USD | 17.30 USD |
| February 2001 | 3.86 USD | 16.00 USD |
| January 2001 | 3.83 USD | 15.89 USD |
| December 2000 | 3.31 USD | 13.75 USD |
| November 2000 | 3.27 USD | 14.00 USD |
| October 2000 | 3.28 USD | 14.06 USD |
| September 2000 | 3.50 USD | 15.00 USD |
| August 2000 | 3.44 USD | 15.19 USD |
| July 2000 | 3.72 USD | 16.44 USD |
| June 2000 | 3.77 USD | 16.63 USD |
| May 2000 | 3.38 USD | 15.31 USD |
| April 2000 | 3.13 USD | 14.19 USD |
| March 2000 | 2.88 USD | 13.06 USD |
| February 2000 | 2.93 USD | 13.75 USD |
| January 2000 | 2.93 USD | 13.75 USD |
| December 1999 | 3.04 USD | 14.25 USD |
| November 1999 | 3.01 USD | 14.56 USD |
| October 1999 | 3.20 USD | 15.50 USD |
| September 1999 | 3.44 USD | 16.63 USD |
| August 1999 | 3.46 USD | 17.19 USD |
| July 1999 | 3.73 USD | 18.56 USD |
| June 1999 | 3.71 USD | 18.44 USD |
| May 1999 | 3.50 USD | 17.81 USD |
| April 1999 | 3.32 USD | 16.94 USD |
| March 1999 | 3.16 USD | 16.13 USD |
| February 1999 | 3.59 USD | 18.75 USD |
| January 1999 | 3.35 USD | 17.50 USD |
| December 1998 | 3.54 USD | 18.50 USD |
| November 1998 | 3.50 USD | 18.75 USD |
| October 1998 | 3.44 USD | 18.44 USD |
| September 1998 | 3.56 USD | 19.06 USD |
| August 1998 | 3.28 USD | 18.00 USD |
| July 1998 | 3.31 USD | 18.13 USD |
| June 1998 | 3.61 USD | 19.81 USD |
| May 1998 | 3.58 USD | 20.06 USD |
| April 1998 | 3.61 USD | 20.25 USD |
| March 1998 | 3.68 USD | 20.63 USD |
| February 1998 | 3.71 USD | 21.25 USD |
| January 1998 | 3.84 USD | 22.00 USD |
| December 1997 | 3.79 USD | 21.75 USD |
| November 1997 | 3.59 USD | 21.00 USD |
| October 1997 | 3.51 USD | 20.56 USD |
| September 1997 | 3.69 USD | 21.63 USD |
| August 1997 | 3.42 USD | 20.44 USD |
| July 1997 | 3.44 USD | 20.56 USD |
| June 1997 | 3.43 USD | 20.50 USD |
| May 1997 | 3.31 USD | 20.25 USD |
| April 1997 | 3.27 USD | 20.00 USD |
| March 1997 | 3.21 USD | 19.63 USD |
| February 1997 | 3.32 USD | 20.75 USD |
| January 1997 | 3.48 USD | 21.75 USD |
| December 1996 | 3.42 USD | 21.38 USD |
| November 1996 | 3.05 USD | 19.50 USD |
| October 1996 | 3.03 USD | 19.38 USD |
| September 1996 | 2.95 USD | 18.88 USD |
| August 1996 | 2.91 USD | 19.00 USD |
| July 1996 | 2.81 USD | 18.38 USD |
| June 1996 | 2.75 USD | 18.00 USD |
| May 1996 | 2.67 USD | 17.88 USD |
| April 1996 | 2.67 USD | 17.88 USD |
| March 1996 | 2.69 USD | 18.00 USD |
| February 1996 | 2.40 USD | 16.50 USD |
| January 1996 | 2.26 USD | 15.50 USD |
| December 1995 | 2.13 USD | 14.63 USD |
| November 1995 | 2.24 USD | 15.88 USD |
| October 1995 | 2.07 USD | 14.63 USD |
| September 1995 | 2.38 USD | 16.88 USD |
| August 1995 | 2.30 USD | 16.75 USD |
| July 1995 | 2.29 USD | 16.63 USD |
| June 1995 | 2.25 USD | 16.38 USD |
| May 1995 | 2.06 USD | 15.38 USD |
| April 1995 | 2.09 USD | 15.63 USD |
| March 1995 | 2.11 USD | 15.75 USD |
| February 1995 | 2.05 USD | 15.75 USD |
| January 1995 | 2.05 USD | 15.75 USD |
| December 1994 | 2.02 USD | 15.50 USD |
| November 1994 | 2.02 USD | 16.00 USD |
| October 1994 | 1.97 USD | 15.63 USD |
| September 1994 | 2.07 USD | 16.38 USD |
| August 1994 | 2.12 USD | 17.25 USD |
| July 1994 | 2.01 USD | 16.38 USD |
| June 1994 | 2.24 USD | 18.25 USD |
| May 1994 | 2.17 USD | 18.13 USD |
| April 1994 | 2.28 USD | 19.00 USD |
ADC
Price: 55.20USD
52 week price:
Dividend Yield: 5.28%
Forward Dividend Yield: 5.21%
Payout Ratio: 125.15%
Payout Ratio Range:
Dividend Per Share: 2.92 USD
Earnings Per Share: 1.72 USD
P/E Ratio: 31.40
Exchange: NYQ
Sector: Real Estate
Industry: REIT—Retail
Volume: 1.6 million
Ebitda: 24.7 millionMarket Capitalization: 6.0 billion
Average Dividend Frequency: 5
Years Paying Dividends: 30
DGR3: -19.22%
DGR5: -10.34%
DGR10: -4.18%