Agree Realty CorpNYSE:ADC
- LAST PRICE60.7600
- TODAY'S CHANGE (%)0.7500 (1.2498%)
- Bid / Lots58.8800/ 1
- Ask / Lots61.4800/ 1
- Open / Previous Close60.0700 / 60.0100
- Day Range
- 52 Week Range
- Volume848,908
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | ADC |
|---|---|---|
| 09:32 ET | 6957 | 59.965 |
| 09:34 ET | 700 | 59.985 |
| 09:36 ET | 500 | 60.04 |
| 09:38 ET | 1275 | 60.26 |
| 09:39 ET | 100 | 60.195 |
| 09:41 ET | 330 | 60.1908 |
| 09:43 ET | 1736 | 60.16 |
| 09:45 ET | 100 | 60.27 |
| 09:48 ET | 400 | 60.23 |
| 09:50 ET | 1799 | 60.07 |
| 09:52 ET | 1472 | 60.02 |
| 09:54 ET | 1766 | 60.01 |
| 09:56 ET | 2034 | 60.06 |
| 09:57 ET | 589 | 60.07 |
| 09:59 ET | 1479 | 60.05 |
| 10:01 ET | 1151 | 60.07 |
| 10:03 ET | 4580 | 59.96 |
| 10:06 ET | 465 | 59.925 |
| 10:08 ET | 294 | 59.89 |
| 10:10 ET | 600 | 59.89 |
| 10:12 ET | 727 | 59.89 |
| 10:14 ET | 724 | 59.83 |
| 10:15 ET | 834 | 59.85 |
| 10:17 ET | 876 | 59.93 |
| 10:19 ET | 1454 | 59.97 |
| 10:21 ET | 300 | 59.96 |
| 10:24 ET | 2382 | 60.09 |
| 10:26 ET | 500 | 60.04 |
| 10:28 ET | 613 | 60.02 |
| 10:30 ET | 200 | 60.01 |
| 10:32 ET | 13395 | 59.99 |
| 10:33 ET | 200 | 59.99 |
| 10:35 ET | 1911 | 59.945 |
| 10:37 ET | 1400 | 60 |
| 10:39 ET | 1717 | 60.02 |
| 10:42 ET | 1450 | 60 |
| 10:44 ET | 1403 | 60.0417 |
| 10:46 ET | 100 | 60.03 |
| 10:48 ET | 1894 | 60.02 |
| 10:50 ET | 200 | 60.02 |
| 10:51 ET | 100 | 60.04 |
| 10:53 ET | 1627 | 60.025 |
| 10:55 ET | 100 | 60 |
| 10:57 ET | 200 | 60 |
| 11:00 ET | 2638 | 60.005 |
| 11:02 ET | 1900 | 60.015 |
| 11:04 ET | 23600 | 60.03 |
| 11:06 ET | 2476 | 60.09 |
| 11:08 ET | 1100 | 60.055 |
| 11:09 ET | 4793 | 60.02 |
| 11:11 ET | 2400 | 60.015 |
| 11:13 ET | 2792 | 60.06 |
| 11:15 ET | 2418 | 60.08 |
| 11:18 ET | 3501 | 60.02 |
| 11:20 ET | 1867 | 60.045 |
| 11:22 ET | 509 | 60.03 |
| 11:24 ET | 1750 | 59.975 |
| 11:26 ET | 2307 | 60 |
| 11:27 ET | 100 | 59.9825 |
| 11:29 ET | 923 | 60 |
| 11:31 ET | 1143 | 60.01 |
| 11:33 ET | 1366 | 60 |
| 11:36 ET | 1876 | 59.995 |
| 11:38 ET | 2305 | 59.9 |
| 11:40 ET | 300 | 59.92 |
| 11:42 ET | 2242 | 59.87 |
| 11:44 ET | 736 | 59.8671 |
| 11:45 ET | 915 | 59.84 |
| 11:47 ET | 418 | 59.8349 |
| 11:49 ET | 500 | 59.845 |
| 11:51 ET | 523 | 59.86 |
| 11:54 ET | 318 | 59.83 |
| 11:56 ET | 1000 | 59.815 |
| 11:58 ET | 650 | 59.82 |
| 12:00 ET | 285 | 59.8 |
| 12:02 ET | 1471 | 59.79 |
| 12:03 ET | 536 | 59.79 |
| 12:05 ET | 821 | 59.7926 |
| 12:07 ET | 1424 | 59.79 |
| 12:09 ET | 1194 | 59.805 |
| 12:12 ET | 219 | 59.79 |
| 12:14 ET | 5325 | 59.86 |
| 12:16 ET | 535 | 59.88 |
| 12:18 ET | 100 | 59.88 |
| 12:20 ET | 450 | 59.875 |
| 12:21 ET | 856 | 59.845 |
| 12:23 ET | 1351 | 59.81 |
| 12:25 ET | 300 | 59.81 |
| 12:27 ET | 1672 | 59.81 |
| 12:30 ET | 801 | 59.8 |
| 12:32 ET | 800 | 59.8 |
| 12:34 ET | 100 | 59.8 |
| 12:36 ET | 425 | 59.815 |
| 12:38 ET | 200 | 59.82 |
| 12:39 ET | 700 | 59.82 |
| 12:41 ET | 380 | 59.82 |
| 12:43 ET | 800 | 59.83 |
| 12:45 ET | 1759 | 59.83 |
| 12:48 ET | 513 | 59.85 |
| 12:50 ET | 100 | 59.84 |
| 12:52 ET | 617 | 59.8075 |
| 12:54 ET | 100 | 59.8075 |
| 12:56 ET | 445 | 59.835 |
| 12:57 ET | 700 | 59.835 |
| 12:59 ET | 1158 | 59.855 |
| 01:01 ET | 403 | 59.88 |
| 01:03 ET | 281 | 59.91 |
| 01:08 ET | 100 | 59.92 |
| 01:10 ET | 373 | 59.92 |
| 01:12 ET | 1007 | 59.94 |
| 01:14 ET | 1188 | 59.94 |
| 01:15 ET | 903 | 59.965 |
| 01:17 ET | 1759 | 59.94 |
| 01:19 ET | 298 | 59.9246 |
| 01:21 ET | 400 | 59.92 |
| 01:24 ET | 600 | 59.92 |
| 01:26 ET | 277 | 59.94 |
| 01:28 ET | 300 | 59.955 |
| 01:30 ET | 984 | 59.975 |
| 01:32 ET | 209 | 59.9607 |
| 01:33 ET | 200 | 59.965 |
| 01:35 ET | 3392 | 60.05 |
| 01:37 ET | 1116 | 60.04 |
| 01:39 ET | 217 | 60.04 |
| 01:42 ET | 300 | 60.02 |
| 01:44 ET | 1907 | 60.045 |
| 01:46 ET | 487 | 60.06 |
| 01:48 ET | 1409 | 60.11 |
| 01:50 ET | 175 | 60.115 |
| 01:51 ET | 700 | 60.115 |
| 01:53 ET | 1431 | 60.105 |
| 01:55 ET | 694 | 60.11 |
| 01:57 ET | 2125 | 60.16 |
| 02:00 ET | 781 | 60.15 |
| 02:04 ET | 1302 | 60.155 |
| 02:06 ET | 300 | 60.16 |
| 02:08 ET | 956 | 60.19 |
| 02:09 ET | 1734 | 60.22 |
| 02:11 ET | 1005 | 60.2 |
| 02:13 ET | 2121 | 60.21 |
| 02:15 ET | 210 | 60.205 |
| 02:18 ET | 2184 | 60.255 |
| 02:20 ET | 400 | 60.28 |
| 02:22 ET | 100 | 60.31 |
| 02:24 ET | 100 | 60.32 |
| 02:26 ET | 1120 | 60.31 |
| 02:27 ET | 2692 | 60.34 |
| 02:29 ET | 1863 | 60.37 |
| 02:33 ET | 200 | 60.385 |
| 02:36 ET | 1210 | 60.36 |
| 02:38 ET | 611 | 60.27 |
| 02:40 ET | 936 | 60.305 |
| 02:42 ET | 910 | 60.325 |
| 02:44 ET | 355 | 60.35 |
| 02:45 ET | 821 | 60.37 |
| 02:47 ET | 1806 | 60.4 |
| 02:49 ET | 700 | 60.38 |
| 02:51 ET | 613 | 60.41 |
| 02:54 ET | 1600 | 60.41 |
| 02:56 ET | 2605 | 60.44 |
| 02:58 ET | 400 | 60.46 |
| 03:00 ET | 565 | 60.46 |
| 03:02 ET | 548 | 60.47 |
| 03:03 ET | 2953 | 60.405 |
| 03:05 ET | 400 | 60.39 |
| 03:07 ET | 955 | 60.415 |
| 03:09 ET | 612 | 60.45 |
| 03:12 ET | 505 | 60.45 |
| 03:14 ET | 1661 | 60.47 |
| 03:16 ET | 1589 | 60.47 |
| 03:18 ET | 1402 | 60.49 |
| 03:20 ET | 429 | 60.49 |
| 03:21 ET | 6028 | 60.4 |
| 03:23 ET | 304 | 60.41 |
| 03:25 ET | 1828 | 60.43 |
| 03:27 ET | 200 | 60.445 |
| 03:30 ET | 3413 | 60.44 |
| 03:32 ET | 1216 | 60.46 |
| 03:34 ET | 2132 | 60.5 |
| 03:36 ET | 1916 | 60.49 |
| 03:38 ET | 1573 | 60.5 |
| 03:39 ET | 4752 | 60.5 |
| 03:41 ET | 2020 | 60.52 |
| 03:43 ET | 2215 | 60.54 |
| 03:45 ET | 2467 | 60.56 |
| 03:48 ET | 3518 | 60.58 |
| 03:50 ET | 4917 | 60.62 |
| 03:52 ET | 6032 | 60.66 |
| 03:54 ET | 8808 | 60.74 |
| 03:56 ET | 14018 | 60.79 |
| 03:57 ET | 27531 | 60.75 |
| 03:59 ET | 250459 | 60.76 |
Yesterday
DJ Agree Realty Initiated at Neutral by UBS, from 10:54AM ET on Friday May 31, 2024 by Dow Jones
10:54AM ET on Friday May 31, 2024 by Dow Jones
May 14, 2024
Press Release: Agree Realty Declares Monthly Common and Preferred Dividends, from 4:05PM ET on Tuesday May 14, 2024 by Dow Jones
4:05PM ET on Tuesday May 14, 2024 by Dow JonesAgree Realty Declares Monthly Common and Preferred Dividends, from 4:05PM ET on Tuesday May 14, 2024 by Dow Jones
4:05PM ET on Tuesday May 14, 2024 by Dow Jones
May 10, 2024
DJ Agree Realty Is Maintained at Neutral by Mizuho, from 7:12AM ET on Friday May 10, 2024 by Dow Jones
7:12AM ET on Friday May 10, 2024 by Dow Jones
May 6, 2024
Agree Realty Announces Pricing of $450 Million of 5.625% Senior Unsecured Notes Due 2034, from 4:05PM ET on Monday May 06, 2024 by Dow Jones
4:05PM ET on Monday May 06, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Agree Realty Corp | 6.1B | 36.0x | -0.97% |
First Industrial Realty Trust Inc | 6.2B | 21.7x | +9.63% |
STAG Industrial Inc | 6.4B | 35.3x | +6.10% |
Eastgroup Properties Inc | 8.0B | 35.8x | +12.15% |
Terreno Realty Corp | 5.5B | 29.6x | +10.57% |
Phillips Edison & Co Inc | 3.9B | 66.2x | -0.29% |
Company Information
Agree Realty Corporation is an integrated real estate investment trust (REIT) primarily focused on the ownership, acquisition, development and management of retail properties net-leased to tenants. The Company's assets are held by, and all of its operations are conducted through, directly or indirectly, the operating partnership, of which the Company is the sole general partner. Its portfolio consists of over 2,135 properties located in 49 states and totaling approximately 44.2 million square feet of gross leasable area (GLA). Its portfolio of properties is located in Texas, Ohio, Florida, Michigan, Illinois, North Carolina, New Jersey, Pennsylvania, California, New York, Georgia, Virginia, Connecticut, Wisconsin and others. Its tenants include Walmart, Dollar General, Tractor Supply, Best Buy, Dollar Tree, TJX Companies, O'Reilly Auto Parts, CVS, Kroger, Lowe's, Hobby Lobby, Burlington, Sherwin-Williams, Sunbelt Rentals, Wawa, Home Depot, TBC Corporation, Gerber Collision, and others.
Contact Information
- Headquarters
- 32301 Woodward AvenueROYAL OAK, MI, United States 48073
- Phone
- 248-737-4190
- Fax
- 248-737-9110
Executives
- Executive Chairman of the Board
- Richard Agree
- President, Chief Executive Officer, Director
- Joel Agree
- Chief Financial Officer, Secretary
- Peter Coughenour
- Chief Operating Officer
- Nicole Witteveen
- General Counsel
- Danielle Spehar
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $6.1B |
|---|---|
Revenue (TTM) | $560.3M |
Shares Outstanding | 100.6M |
Dividend Yield | 4.94% |
Annual Dividend Rate | 3.0000 USD |
Ex-Dividend Date | 05-31-24 |
Pay Date | 06-14-24 |
Beta | 0.56 |
EPS | $1.69 |
Book Value | $51.72 |
P/E Ratio | 36.0x |
Price/Sales (TTM) | 10.9 |
Price/Cash Flow (TTM) | 17.4x |
Operating Margin | 46.85% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
