Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Agree Realty Corporation (AGL.F)

Compare
68.82
+0.06
+(0.09%)
As of 8:05:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202568.8268.8268.8268.8268.82400
Mar 12, 202569.4069.4068.0268.7668.76-
Mar 11, 202570.5870.5869.1669.1669.16-
Mar 10, 202569.6071.3669.6070.6070.604
Mar 7, 202568.9470.6268.8069.7869.78400
Mar 6, 202569.6269.6268.7269.4269.42-
Mar 5, 202569.7669.7869.0469.7869.78-
Mar 4, 202570.4071.1070.0470.0470.04-
Mar 3, 202570.6070.6270.4270.6270.62-
Feb 28, 2025 0.23 Dividend
Feb 28, 202570.3470.9470.1470.9470.94-
Feb 27, 202569.2470.6669.2470.4270.17-
Feb 26, 202570.0670.0669.1269.3069.05-
Feb 25, 202569.2870.2069.2870.2069.95-
Feb 24, 202569.3070.1268.9869.6669.41-
Feb 21, 202567.6869.2867.6869.2869.03-
Feb 20, 202567.9668.2867.7667.8267.586
Feb 19, 202567.7068.6467.7068.0467.80-
Feb 18, 202567.8067.9667.6267.7867.5420
Feb 17, 202567.4267.5867.4267.5867.34-
Feb 14, 202568.3868.7067.6667.6667.423
Feb 13, 202568.2468.5267.9268.4068.15-
Feb 12, 202569.7469.7468.2668.2668.01-
Feb 11, 202570.1470.7469.7069.8669.6116
Feb 10, 202570.4070.8269.7870.4470.19-
Feb 7, 202570.0470.3269.5870.3270.07-
Feb 6, 202569.9270.3469.7470.2870.03-
Feb 5, 202569.2269.8869.2269.8869.63-
Feb 4, 202570.3070.3069.0869.6069.35-
Feb 3, 202569.5471.0069.5470.5470.29-
Jan 31, 2025 0.23 Dividend
Jan 31, 202569.8670.2269.7869.7869.53-
Jan 30, 202568.7670.1668.7669.7469.24150
Jan 29, 202569.5670.4668.8868.8868.38-
Jan 28, 202570.4071.3869.8869.8869.38-
Jan 27, 202568.0070.5868.0070.5870.07110
Jan 24, 202567.9868.3467.6468.3467.85-
Jan 23, 202567.7868.3267.7868.3267.83-
Jan 22, 202569.9669.9668.4468.6268.13-
Jan 21, 202570.0070.5669.5070.0869.5745
Jan 20, 202569.9469.9469.9469.9469.44-
Jan 17, 202569.8670.3869.6670.3669.8520
Jan 16, 202568.5069.9468.5069.9469.44400
Jan 15, 202568.3669.1668.3668.4467.95-
Jan 14, 202567.5268.5067.5268.5068.0169
Jan 13, 202566.4867.8866.4867.8867.39-
Jan 10, 202566.9467.3866.5266.6066.1217
Jan 9, 202567.2467.2466.7866.8466.36-
Jan 8, 202567.4467.8467.2867.2866.80-
Jan 7, 202567.3468.2667.3467.5867.09-
Jan 6, 202567.8667.8667.1467.7467.25-
Jan 3, 202567.6068.5867.3268.0667.57252
Jan 2, 2025 0.23 Dividend
Jan 2, 202567.5468.0267.5467.7667.27-
Dec 30, 202467.5267.5266.6866.6865.957
Dec 27, 202467.9468.4067.2267.2266.48295
Dec 23, 202467.1067.4266.9667.3666.62-
Dec 20, 202466.5867.7466.4667.2466.50-
Dec 19, 202467.7668.3467.0667.0666.32-
Dec 18, 202469.5470.1468.1668.1667.41-
Dec 17, 202470.0270.7269.6069.6068.84150
Dec 16, 202470.7271.5070.3270.3269.55-
Dec 13, 202470.0470.8869.9270.8870.10-
Dec 12, 202470.1671.1470.1670.3669.59-
Dec 11, 202469.9671.0469.9670.8470.06-
Dec 10, 202470.1670.7670.0670.0669.29-
Dec 9, 202470.4670.8070.2870.4269.65-
Dec 6, 202470.6470.8470.1670.5269.75-
Dec 5, 202471.4671.4670.6870.8870.10-
Dec 4, 202470.7271.7270.7271.7270.93-
Dec 3, 202471.5671.5670.7871.0870.30-
Dec 2, 202473.1073.1071.7271.7270.93-
Nov 29, 2024 0.23 Dividend
Nov 29, 202473.2073.2071.8871.8871.09-
Nov 28, 202472.9475.0072.9475.0073.93-
Nov 27, 202473.0073.3072.8273.0071.96-
Nov 26, 202472.4873.0072.2873.0071.96-
Nov 25, 202472.9073.1872.3272.3271.29-
Nov 22, 202473.2473.6472.9872.9871.94-
Nov 21, 202472.6073.1072.2073.0672.01-
Nov 20, 202472.9472.9472.2872.6071.56-
Nov 19, 202472.0272.6071.6672.6071.56-
Nov 18, 202471.6472.2071.2271.9070.87-
Nov 15, 202470.8871.8270.8871.6470.61-
Nov 14, 202472.1272.1271.2671.2670.24-
Nov 13, 202471.1472.1071.1472.1071.07-
Nov 12, 202470.9671.6670.9671.2670.24-
Nov 11, 202470.4471.3070.4470.9069.89-
Nov 8, 202467.9470.3267.9470.3269.316
Nov 7, 202467.7467.7466.9467.7266.75-
Nov 6, 202469.8269.8266.6667.3666.40-
Nov 5, 202467.6667.6666.5267.1066.14-
Nov 4, 202467.4267.6667.0067.4466.47-
Nov 1, 202467.9068.3667.5667.5666.59-
Oct 31, 2024 0.23 Dividend
Oct 31, 202468.2068.4867.5667.5666.59200
Oct 30, 202467.8068.6267.8068.4467.21-
Oct 29, 202468.4268.4267.6467.6466.43-
Oct 28, 202469.3469.3468.1868.1866.96200
Oct 25, 202467.6869.1467.6869.0867.84-
Oct 24, 202470.5470.6468.8068.8067.56-
Oct 23, 202468.8870.4068.8870.3269.06-
Oct 22, 202468.7469.3268.6269.2468.001
Oct 21, 202469.2869.2868.6268.8467.60-
Oct 18, 202469.5269.5268.9068.9067.66-
Oct 17, 202470.1470.1469.4869.6268.37-
Oct 16, 202468.1870.2268.1870.2268.96-
Oct 15, 202467.8868.9867.8268.8067.56-
Oct 14, 202466.8068.7066.6867.7666.5415
Oct 11, 202466.5466.7866.4866.7465.54-
Oct 10, 202466.9067.0066.2266.5665.36-
Oct 9, 202466.8067.1266.7666.9665.76100
Oct 8, 202466.3667.0666.3666.8265.62-
Oct 7, 202466.8867.5666.1066.6265.421,000
Oct 4, 202467.8667.8666.5066.7065.50-
Oct 3, 202467.7267.7267.2067.5066.29-
Oct 2, 202467.4067.6667.0267.6666.45-
Oct 1, 202467.1467.8067.1467.5866.37-
Sep 30, 2024 0.23 Dividend
Sep 30, 202466.3467.0465.9267.0465.84-
Sep 27, 202466.3266.6266.0666.5665.12-
Sep 26, 202466.6866.6865.9066.0064.57-
Sep 25, 202466.0466.4866.0266.4865.04-
Sep 24, 202467.0067.0066.3666.4665.02-
Sep 23, 202466.3666.9466.3666.9265.47-
Sep 20, 202465.9466.4065.6866.1464.71-
Sep 19, 202467.9267.9265.5865.9264.49-
Sep 18, 202467.9867.9867.4667.5066.04-
Sep 17, 202468.5068.5067.8667.9466.47-
Sep 16, 202468.6668.6868.5068.5467.06-
Sep 13, 202468.0468.6267.9468.6267.13-
Sep 12, 202468.6669.3068.0868.0866.613
Sep 11, 202468.4668.4867.9068.0466.57-
Sep 10, 202468.5669.0468.5668.6667.17100
Sep 9, 202467.5268.4867.3668.4867.00-
Sep 6, 202467.0267.1266.5867.1265.67-
Sep 5, 202466.8667.2266.8666.8865.43-
Sep 4, 202465.7667.7465.7666.8865.433
Sep 3, 202465.8265.8665.0065.8664.4350
Sep 2, 202465.3865.3865.3065.3063.89-
Aug 30, 2024 0.23 Dividend
Aug 30, 202465.2065.6465.2065.4264.00-
Aug 29, 202465.6266.0065.1865.2863.624
Aug 28, 202464.8465.4264.8465.4263.76-
Aug 27, 202464.6464.8864.0064.4262.78-
Aug 26, 202464.7665.9064.5864.6663.0250
Aug 23, 202464.8264.9864.5064.5862.94-
Aug 22, 202464.8666.0464.4864.5262.8818
Aug 21, 202464.5464.6864.4064.6262.98-
Aug 20, 202464.8664.8664.2864.2862.65-
Aug 19, 202464.1864.8064.1864.6262.98-
Aug 16, 202464.9664.9664.1464.1462.51-
Aug 15, 202465.1265.1264.3464.7063.06-
Aug 14, 202465.0065.2064.5864.9263.27-
Aug 13, 202465.3865.3864.8664.8663.21-
Aug 12, 202465.6265.6264.8865.1863.53-
Aug 9, 202465.1265.8664.7265.4063.743
Aug 8, 202465.1265.4264.8865.0663.41-
Aug 7, 202466.2266.2265.1665.2063.54-
Aug 6, 202465.1266.3264.9865.4263.76-
Aug 5, 202464.1064.9462.0064.3862.75741
Aug 2, 202464.7465.0064.0065.0063.35102
Aug 1, 202463.4064.4063.4064.4062.76-
Jul 31, 2024 0.23 Dividend
Jul 31, 202463.8063.8063.0863.2061.60-
Jul 30, 202463.4464.0263.3264.0262.15-
Jul 29, 202463.1063.3263.0263.3261.47-
Jul 26, 202462.3262.8862.3262.8861.04-
Jul 25, 202462.2262.9062.1662.3060.4815
Jul 24, 202460.9263.3460.9262.0660.2510
Jul 23, 202460.4460.9660.3860.7658.99-
Jul 22, 202460.8660.9660.3460.3658.60-
Jul 19, 202460.7060.7260.3460.7058.93-
Jul 18, 202462.0662.0660.4060.4058.64115
Jul 17, 202459.7660.8859.7660.8459.06-
Jul 16, 202459.6660.2859.6459.7458.0017
Jul 15, 202458.6459.4858.3059.4057.6710
Jul 12, 202458.4058.5658.1858.3656.66-
Jul 11, 202456.9058.2656.9058.1456.44-
Jul 10, 202456.4256.8256.1856.8255.16-
Jul 9, 202456.9256.9256.3456.3454.70-
Jul 8, 202457.2057.2056.8056.8655.20250
Jul 5, 202456.8457.1256.4857.1255.45-
Jul 4, 202456.8256.8256.6656.6655.01-
Jul 3, 202457.1657.1656.7456.8055.14-
Jul 2, 202457.0657.0656.8857.0655.39-
Jul 1, 202457.2857.2856.5056.9655.30-
Jun 28, 2024 0.23 Dividend
Jun 28, 202457.0257.7656.7857.1855.5145
Jun 27, 202456.6857.0056.2457.0055.09-
Jun 26, 202457.2057.2056.2656.7254.8230
Jun 25, 202457.2257.2256.3056.3054.42-
Jun 24, 202457.0857.2056.8457.0455.13-
Jun 21, 202456.7657.0856.7257.0855.17-
Jun 20, 202456.9857.8056.5456.8254.9227
Jun 19, 202456.8256.8256.7656.7654.86-
Jun 18, 202456.9657.2056.6456.9255.02-
Jun 17, 202456.8856.9456.4256.8054.90-
Jun 14, 202456.3856.8856.3856.7854.88-
Jun 13, 202455.4256.3255.3656.2254.34-
Jun 12, 202455.8056.1455.2455.2453.39-
Jun 11, 202455.4255.8255.1655.5853.72-
Jun 10, 202456.4656.4655.2655.4253.57-
Jun 7, 202456.5656.5656.0056.1454.26-
Jun 6, 202456.1856.3255.7256.3254.44-
Jun 5, 202456.2656.2655.5256.0654.18-
Jun 4, 202455.5056.2455.5056.0054.13-
Jun 3, 202455.7655.7655.3455.3453.49-
May 31, 2024 0.23 Dividend
May 31, 202454.8055.5254.6455.5253.66-
May 30, 202453.7254.9053.7254.7252.651,090
May 29, 202454.0454.0453.6054.0251.97-
May 28, 202454.3855.5654.1254.1252.07120
May 27, 202454.1254.1254.0654.0652.01-
May 24, 202454.9654.9853.9854.0852.0383
May 23, 202455.2856.0254.1454.1452.0955
May 22, 202455.5856.3655.0055.0052.92114
May 21, 202455.0655.4655.0455.4253.32-
May 20, 202455.0655.2255.0055.0052.92-
May 17, 202456.1456.1454.9255.1853.097
May 16, 202454.7455.1254.7455.1253.03-
May 15, 202455.1855.5454.8254.8252.74-
May 14, 202455.1255.2454.9455.2453.15-
May 13, 202455.2656.1255.0055.2453.157
May 10, 202453.9255.3253.9255.3253.23-
May 9, 202453.7654.4853.7654.4852.42-
May 8, 202454.5455.6653.7453.8651.825
May 7, 202454.0854.6054.0654.5052.44-
May 6, 202454.0654.1853.8253.9851.94100
May 3, 202454.5854.5853.4854.0451.9981
May 2, 202453.1254.9053.1053.5851.5526
Apr 30, 202453.4453.4453.0053.1251.11-
Apr 29, 2024 0.23 Dividend
Apr 29, 202454.4254.4253.3453.3451.324
Apr 26, 202453.5453.5653.5453.5651.29-
Apr 25, 202453.9253.9253.7053.7051.43-
Apr 24, 202453.2653.6853.2653.6851.41-
Apr 23, 202454.0054.0053.1453.1450.8960
Apr 22, 202452.4852.9852.4852.9850.74-
Apr 19, 202451.9452.6051.9452.6050.37-
Apr 18, 202451.3651.9051.3651.9049.70-
Apr 17, 202451.3652.2451.3652.2450.0319
Apr 16, 202451.9451.9451.3651.3649.18-
Apr 15, 202452.2253.1252.0852.0849.8725
Apr 12, 202452.4452.9052.4452.9050.66-
Apr 11, 202452.0852.1252.0852.1249.91-
Apr 10, 202453.3053.3253.3053.3251.0640
Apr 9, 202453.1653.1652.1652.1649.9520
Apr 8, 202451.3651.3651.3651.3649.18-
Apr 5, 202451.3851.3851.3851.3849.20-
Apr 4, 202451.3851.7851.3851.5449.36-
Apr 3, 202452.2052.2051.4051.4449.26-
Apr 2, 202452.6652.6651.9652.2650.05-
Mar 28, 202451.8553.1051.8552.4050.1860
Mar 27, 2024 0.23 Dividend
Mar 27, 202451.1551.9051.1551.8049.61-
Mar 26, 202451.1551.1551.1551.1548.75-
Mar 25, 202451.0551.5551.0551.5549.13-
Mar 22, 202451.5051.5051.4551.4549.03-
Mar 21, 202451.0051.4551.0051.3548.94-
Mar 20, 202450.7050.8050.7050.8048.41-
Mar 19, 202450.9050.9550.7050.7048.32-
Mar 18, 202451.4551.4550.8550.8548.46-
Mar 15, 202450.2551.4550.2551.4549.03250
Mar 14, 202450.9050.9050.2050.9048.51-
Mar 13, 202451.8051.9050.8550.8548.46-