Mercado fechado

Agree Realty Corporation (ADC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
61,50+0,28 (+0,46%)
No fechamento: 04:00PM EDT
61,25 -0,25 (-0,41%)
Pós-fechamento: 07:05PM EDT
Período:
23 de jun. de 2023 - 23 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202461,3361,6261,0361,5061,501.211.600
20 de jun. de 202461,4861,6561,0261,2261,22915.900
18 de jun. de 202461,5862,1161,2961,6361,63590.500
17 de jun. de 202461,0761,9560,7861,3961,39815.000
14 de jun. de 202460,6761,4060,6761,2761,27594.600
13 de jun. de 202460,1861,1460,1860,9260,92528.000
12 de jun. de 202461,3761,5460,0560,2260,22982.900
11 de jun. de 202459,9260,5759,6660,1860,18740.900
10 de jun. de 202460,7860,9959,8260,1160,11932.500
07 de jun. de 202461,1261,5561,0661,1561,15677.300
06 de jun. de 202461,3861,9861,2561,9561,95510.300
05 de jun. de 202461,3061,6260,9461,5961,59619.600
04 de jun. de 202461,0361,8360,9461,4461,44750.900
03 de jun. de 202460,7661,1460,5260,9760,97677.800
31 de mai. de 202460,0760,8559,7660,7660,76848.900
30 de mai. de 202459,3660,2859,3660,2660,26858.500
29 de mai. de 202458,7659,0258,5258,8858,88872.400
28 de mai. de 202459,6960,2159,1759,2559,25937.800
24 de mai. de 202459,2959,4259,0159,3159,31507.600
23 de mai. de 202459,9560,0058,9759,0059,00752.200
22 de mai. de 202460,5860,7560,0160,1960,19508.400
21 de mai. de 202460,3160,9060,2360,7560,75758.800
20 de mai. de 202460,5360,6660,2460,4160,41559.000
17 de mai. de 202460,3860,6260,1860,5360,53537.600
16 de mai. de 202460,1860,5160,0060,3660,36484.900
15 de mai. de 202461,0061,1460,1460,1860,18954.800
14 de mai. de 202460,5460,5959,9560,3660,36676.700
13 de mai. de 202460,4560,4759,8360,0760,07469.300
10 de mai. de 202459,6360,1859,4660,1560,15638.600
09 de mai. de 202458,5959,6858,3859,4959,49796.900
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
26 de abr. de 202458,2158,5757,7057,7757,77780.900
25 de abr. de 202458,0458,4157,6758,0558,05832.700
24 de abr. de 202458,0058,8357,0758,3758,371.428.300
23 de abr. de 202456,9057,6656,9057,5657,561.178.000
22 de abr. de 202456,5157,0956,3256,9056,90978.700
19 de abr. de 202455,8457,0455,8456,5656,561.186.200
18 de abr. de 202455,3455,8755,0555,8355,83794.100
17 de abr. de 202454,9855,3554,8555,1855,18979.500
16 de abr. de 202455,5455,5554,7854,9054,90760.000
15 de abr. de 202456,3256,3655,4755,6955,69690.500
12 de abr. de 202456,8557,0256,1856,2256,22937.600
11 de abr. de 202456,8557,2856,5256,7556,751.114.300
10 de abr. de 202457,2457,2455,7956,5256,521.331.400
09 de abr. de 202457,2758,5657,2758,4558,451.752.100
08 de abr. de 202456,0357,2355,9557,1457,14736.300
05 de abr. de 202456,0656,3055,2256,0356,03629.700
04 de abr. de 202456,6556,9656,1556,2356,23679.400
03 de abr. de 202456,7856,7856,1456,3056,30871.700
02 de abr. de 202456,7957,2256,4056,8456,841.168.300
01 de abr. de 202457,1657,2356,7257,0757,07892.900
28 de mar. de 202456,9457,2856,8657,1257,12828.500
27 de mar. de 202456,1556,8856,1556,6856,68771.200
26 de mar. de 202456,2556,2555,9056,0056,00839.200
25 de mar. de 202456,1456,4556,0556,0856,08954.100
22 de mar. de 202456,6756,6755,6655,8255,82785.100
21 de mar. de 202456,5256,7556,2456,3556,35595.900
20 de mar. de 202455,4556,4555,2056,3756,37648.400
19 de mar. de 202455,9556,2655,5155,6855,68846.700
18 de mar. de 202456,3356,6955,7955,8755,87916.800
15 de mar. de 202454,8056,7154,8056,6356,632.343.100
14 de mar. de 202456,3456,4954,9655,2355,231.338.900
13 de mar. de 202457,2057,6156,1156,2556,251.232.700
12 de mar. de 202458,0058,2857,0957,2257,221.080.700
11 de mar. de 202457,6558,2957,4458,1958,19905.300
08 de mar. de 202457,6858,1257,4857,6357,631.355.200
07 de mar. de 202457,4157,4256,5657,1957,191.243.800
06 de mar. de 202457,3257,6356,7957,2757,271.319.800
05 de mar. de 202457,1457,4956,8157,1157,111.155.600
04 de mar. de 202456,6457,5956,5057,2557,251.480.300
01 de mar. de 202455,0156,6754,2856,5656,562.527.600
29 de fev. de 202455,6755,9654,9454,9554,951.741.700
28 de fev. de 202455,4855,9655,2055,3155,31926.800
27 de fev. de 202456,7756,9655,9556,0156,011.284.200
26 de fev. de 202457,3657,4956,3956,4056,40762.200
23 de fev. de 202457,0557,9556,9157,5157,51709.500
22 de fev. de 202457,1457,2756,4657,0457,04759.800
21 de fev. de 202456,6057,1756,2457,1157,111.127.500
20 de fev. de 202457,0557,3156,1056,2756,271.202.000
16 de fev. de 202457,0057,6356,7457,0357,03948.200
15 de fev. de 202456,7057,7456,3957,3457,341.039.200
14 de fev. de 202456,6857,5055,5356,2056,202.127.100
13 de fev. de 202457,2557,7556,4857,3157,311.410.500
12 de fev. de 202457,6758,4157,6158,1558,151.597.600
09 de fev. de 202458,0258,2457,2857,5357,531.031.600
08 de fev. de 202457,9958,5157,8857,9757,97710.000
07 de fev. de 202458,2358,5257,8558,1358,13690.500
06 de fev. de 202457,6758,4057,5958,2558,25669.700
05 de fev. de 202458,7558,7557,6157,7457,74788.500
02 de fev. de 202460,7260,7658,9859,3859,38949.600
01 de fev. de 202459,6161,2659,3061,2161,21914.100
31 de jan. de 202460,0960,6159,4259,6159,61815.900
30 de jan. de 202460,2060,3659,4259,9059,90554.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...