NYSE, ADC End of Day and Historical Stock Data [Agree Realty Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ADC:

15 Aug 25 16:11

LAST: 72.56	CHANGE: 0.40	OPEN: 72.06	HIGH: 72.81	ASK: 48.10	VOLUME: 1.11M
LAST: 72.56	CHG(%): 0.55	PREV: 72.16	LOW: 72.06	BID: 34.22

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	72.06	72.81	72.06	72.56	1.11M
14 Aug 25	72.23	72.71	71.94	72.16	757K
13 Aug 25	72.88	72.88	71.91	72.27	1.06M
12 Aug 25	73.07	73.37	71.94	72.66	1M
11 Aug 25	73.47	73.79	72.86	72.87	626.3K
08 Aug 25	73.90	74.38	73.32	73.32	580.6K
07 Aug 25	73.59	73.89	72.94	73.87	1.09M
06 Aug 25	74.12	74.35	73.64	73.68	1.12M
05 Aug 25	74.78	75.13	74.16	74.27	1M
04 Aug 25	73.98	75.23	73.89	75.05	1.33M

COMPANY PROFILE

Name:
About:	Agree Realty Corporation, a Maryland corporation, is a fully-integrated, self-administered and self-managed real estate investment trust (REIT). The terms ?Registrant?, ?Company?, ?we?, ?our? or ?us? refer to Agree Realty Corporation and/or its majority owned operating partnership, Agree Limited Partnership (Operating Partnership), and/or its majority owned and controlled subsidiaries, including its qualified taxable REIT subsidiary (TRS), as the context may require. The Company is focused primarily on the ownership, development, acquisition and management of retail properties net leased to national tenants. We were formed in December 1993 to continue and expand the business founded in 1971 by our current President and Chairman, Richard Agree. We specialize in developing retail properties for national tenants who have executed long-term net leases prior to the commencement of construction. ...
Sector:	Consumer Services
Industry:	Real Estate Investment Trusts
CIK:	0917251

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Apr 15, 1994

Purchase Intraday History
for this symbol from Apr 15, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	40.86
PEG Ratio:	-26.99
EPS Ratio:	1.77
DivYield:	4.29
PtB:	1.45
PtS:	12.86
EBITDA:	84.76M
Shares:	110.02M
Market Cap:	7.983B
52wk range:	67.58 - 79.65

TECHNICALS

MA5:	72.50
MA20:	73.18
MA50:	73.21
MA200:	74.00
STO9:	4.49
RSI14:	50.20
WPR14:	-74.33
MTM14:	-0.96
ROC14:	-0.01
Week High:	74.38
Week Low:	71.91
Month High:	75.23
Month Low:	71.15
Volatility:	11.47