Mercado fechará em 2 h 16 min

Agree Realty Corporation (ADC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
59,29+0,94 (+1,62%)
A partir de 01:44PM EDT. Mercado aberto.
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 202458,5959,2958,3859,2959,29186.515
08 de mai. de 202459,0359,0358,1858,3558,35477.000
07 de mai. de 202459,0059,4558,8959,2059,20786.100
06 de mai. de 202459,0159,3158,3958,7658,76656.700
03 de mai. de 202458,5859,0558,0758,7858,78631.800
02 de mai. de 202458,0458,5557,7358,0058,00696.300
01 de mai. de 202457,1258,3557,0457,5257,52636.900
30 de abr. de 202457,3857,6457,0257,2257,221.111.900
29 de abr. de 202457,8058,4157,6357,7757,77837.800
29 de abr. de 20240.25 Dividendo
26 de abr. de 202458,2158,5757,7057,7757,52780.900
25 de abr. de 202458,0458,4157,6758,0557,80832.700
24 de abr. de 202458,0058,8357,0758,3758,121.428.300
23 de abr. de 202456,9057,6656,9057,5657,311.178.000
22 de abr. de 202456,5157,0956,3256,9056,65978.700
19 de abr. de 202455,8457,0455,8456,5656,321.186.200
18 de abr. de 202455,3455,8755,0555,8355,59794.100
17 de abr. de 202454,9855,3554,8555,1854,94979.500
16 de abr. de 202455,5455,5554,7854,9054,66760.000
15 de abr. de 202456,3256,3655,4755,6955,45690.500
12 de abr. de 202456,8557,0256,1856,2255,98937.600
11 de abr. de 202456,8557,2856,5256,7556,501.114.300
10 de abr. de 202457,2457,2455,7956,5256,281.331.400
09 de abr. de 202457,2758,5657,2758,4558,201.752.100
08 de abr. de 202456,0357,2355,9557,1456,89736.300
05 de abr. de 202456,0656,3055,2256,0355,79629.700
04 de abr. de 202456,6556,9656,1556,2355,99679.400
03 de abr. de 202456,7856,7856,1456,3056,06871.700
02 de abr. de 202456,7957,2256,4056,8456,591.168.300
01 de abr. de 202457,1657,2356,7257,0756,82892.900
28 de mar. de 202456,9457,2856,8657,1256,87828.500
27 de mar. de 202456,1556,8856,1556,6856,43771.200
27 de mar. de 20240.247 Dividendo
26 de mar. de 202456,2556,2555,9056,0055,51839.200
25 de mar. de 202456,1456,4556,0556,0855,59954.100
22 de mar. de 202456,6756,6755,6655,8255,33785.100
21 de mar. de 202456,5256,7556,2456,3555,86595.900
20 de mar. de 202455,4556,4555,2056,3755,88648.400
19 de mar. de 202455,9556,2655,5155,6855,19846.700
18 de mar. de 202456,3356,6955,7955,8755,38916.800
15 de mar. de 202454,8056,7154,8056,6356,142.343.100
14 de mar. de 202456,3456,4954,9655,2354,751.338.900
13 de mar. de 202457,2057,6156,1156,2555,761.232.700
12 de mar. de 202458,0058,2857,0957,2256,721.080.700
11 de mar. de 202457,6558,2957,4458,1957,68905.300
08 de mar. de 202457,6858,1257,4857,6357,131.355.200
07 de mar. de 202457,4157,4256,5657,1956,691.243.800
06 de mar. de 202457,3257,6356,7957,2756,771.319.800
05 de mar. de 202457,1457,4956,8157,1156,611.155.600
04 de mar. de 202456,6457,5956,5057,2556,751.480.300
01 de mar. de 202455,0156,6754,2856,5656,072.527.600
29 de fev. de 202455,6755,9654,9454,9554,471.741.700
28 de fev. de 202455,4855,9655,2055,3154,83926.800
28 de fev. de 20240.247 Dividendo
27 de fev. de 202456,7756,9655,9556,0155,281.284.200
26 de fev. de 202457,3657,4956,3956,4055,66762.200
23 de fev. de 202457,0557,9556,9157,5156,76709.500
22 de fev. de 202457,1457,2756,4657,0456,29759.800
21 de fev. de 202456,6057,1756,2457,1156,361.127.500
20 de fev. de 202457,0557,3156,1056,2755,531.202.000
16 de fev. de 202457,0057,6356,7457,0356,28948.200
15 de fev. de 202456,7057,7456,3957,3456,591.039.200
14 de fev. de 202456,6857,5055,5356,2055,462.127.100
13 de fev. de 202457,2557,7556,4857,3156,561.410.500
12 de fev. de 202457,6758,4157,6158,1557,391.597.600
09 de fev. de 202458,0258,2457,2857,5356,781.031.600
08 de fev. de 202457,9958,5157,8857,9757,21710.000
07 de fev. de 202458,2358,5257,8558,1357,37690.500
06 de fev. de 202457,6758,4057,5958,2557,49669.700
05 de fev. de 202458,7558,7557,6157,7456,98788.500
02 de fev. de 202460,7260,7658,9859,3858,60949.600
01 de fev. de 202459,6161,2659,3061,2160,41914.100
31 de jan. de 202460,0960,6159,4259,6158,83815.900
30 de jan. de 202460,2060,3659,4259,9059,12554.900
30 de jan. de 20240.247 Dividendo
29 de jan. de 202459,4960,5859,3660,5059,461.254.100
26 de jan. de 202459,8059,9759,2059,4758,45423.100
25 de jan. de 202459,6159,9159,2159,6758,651.045.600
24 de jan. de 202461,1661,1659,0259,1058,091.361.700
23 de jan. de 202461,4261,6560,1660,5359,49810.300
22 de jan. de 202462,0062,3760,7761,1660,112.058.200
19 de jan. de 202460,9361,5460,4361,0960,04797.600
18 de jan. de 202461,2061,2760,5260,8159,77944.000
17 de jan. de 202461,6062,3160,8861,3760,32814.300
16 de jan. de 202462,5963,1062,1562,3961,32597.800
12 de jan. de 202463,1763,4162,5462,8661,78440.600
11 de jan. de 202462,5762,7461,8062,6261,551.095.500
10 de jan. de 202463,6863,7462,4062,4761,40941.400
09 de jan. de 202463,2763,6563,0063,5562,461.508.500
08 de jan. de 202463,2963,9363,1063,7162,621.016.500
05 de jan. de 202462,6463,3562,3263,1462,061.102.400
04 de jan. de 202462,4763,3962,2162,9661,881.319.900
03 de jan. de 202463,1363,2162,2462,5261,451.659.500
02 de jan. de 202462,7763,7462,6363,5162,42987.800
29 de dez. de 202363,3563,4862,8962,9561,87749.600
28 de dez. de 202362,7063,4862,7063,4762,38612.200
28 de dez. de 20230.247 Dividendo
27 de dez. de 202362,9563,1562,7662,9961,67955.500
26 de dez. de 202362,7563,2462,5863,0461,72585.700
22 de dez. de 202362,5963,0462,3362,5261,21658.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...