Agree Realty Corporation (ADC.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 10:56AM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.40 | - |
| 06 May 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.40 | - |
| 03 May 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.40 | - |
| 02 May 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.40 | - |
| 30 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.40 | - |
| 29 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.40 | - |
| 29 Apr 2024 | 0.25 Dividend | |||||
| 26 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 25 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 24 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 23 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 22 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 19 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 18 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 17 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 16 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 15 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 12 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 11 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 10 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 09 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 08 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 05 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 04 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 03 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 02 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 01 Apr 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 27 Mar 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.15 | - |
| 27 Mar 2024 | 0.247 Dividend | |||||
| 26 Mar 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 967.90 | - |
| 25 Mar 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 967.90 | - |
| 22 Mar 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 967.90 | - |
| 21 Mar 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 967.90 | - |
| 20 Mar 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 967.90 | - |
| 19 Mar 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 967.90 | - |
| 15 Mar 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 967.90 | - |
| 14 Mar 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 967.90 | - |
| 13 Mar 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 967.90 | - |
| 12 Mar 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 967.90 | - |
| 11 Mar 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 967.90 | - |
| 08 Mar 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 967.90 | - |
| 07 Mar 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 967.90 | - |
| 06 Mar 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 967.90 | - |
| 05 Mar 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 967.90 | 1,360 |
| 04 Mar 2024 | 961.65 | 961.65 | 961.65 | 961.65 | 961.16 | - |
| 01 Mar 2024 | 961.65 | 961.65 | 961.65 | 961.65 | 961.16 | - |
| 29 Feb 2024 | 961.65 | 961.65 | 961.65 | 961.65 | 961.16 | - |
| 28 Feb 2024 | 961.65 | 961.65 | 961.65 | 961.65 | 961.16 | - |
| 28 Feb 2024 | 0.247 Dividend | |||||
| 27 Feb 2024 | 961.65 | 961.65 | 961.65 | 961.65 | 960.91 | 830 |
| 26 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 23 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 22 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 21 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 20 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 19 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 16 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 15 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 14 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 13 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 12 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 09 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 08 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 07 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 06 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 02 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 01 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 31 Jan 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 30 Jan 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.40 | - |
| 30 Jan 2024 | 0.247 Dividend | |||||
| 29 Jan 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,040.15 | 60 |
| 26 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 25 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 24 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 23 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 22 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 19 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 18 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 17 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 16 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 15 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 12 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 11 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 10 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 09 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 08 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 05 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 04 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 03 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 02 Jan 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 29 Dec 2023 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | - |
| 28 Dec 2023 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,066.06 | 350 |
| 28 Dec 2023 | 0.247 Dividend | |||||
| 27 Dec 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 988.76 | - |
| 26 Dec 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 988.76 | - |
| 22 Dec 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 988.76 | - |
| 21 Dec 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 988.76 | - |
| 20 Dec 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 988.76 | - |
| 19 Dec 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 988.76 | - |
| 18 Dec 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 988.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.