Agree Realty Corp. (ADC)     Sec: Financial Ind: Property Management
Peak: -0.41%   12m: 51.03%   6m: 11.09%   ytd: 30.22%   div: 3%   beta: 0.345   alpha: 0.182   s: 2.407 (97.34)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1474.9575.175.1374.5900214,5560.3450.1822.407
2019-10-1174.574.9275.5673.9700256,8970.3450.1822.441
2019-10-1074.5674.4274.974.2900230,2000.3450.1862.452
2019-10-0974.5474.3974.9673.9600160,9070.3450.1882.497
2019-10-0874.6174.1474.7173.8400160,9830.3450.1892.494
2019-10-0774.3774.674.8973.9800152,9640.3420.1732.545
2019-10-0474.2374.8474.974.2300108,1110.3440.1652.546
2019-10-0373.6474.1675.3273.6200167,0090.3440.1552.569
2019-10-0273.6573.6574.0673.0300166,5230.3420.1512.547
2019-10-0173.4273.4673.5872.6500156,0220.3470.1432.544
2019-09-3072.6873.1573.7372.6800235,4000.350.1432.515
2019-09-2773.5172.7273.3772.1300138,9660.3490.142.495
2019-09-2672.7673.6173.9772.760.570299,8360.3450.1512.514
2019-09-2572.1772.5773.0972.100238,7000.3450.1492.51
2019-09-2472.9872.2573.1472.1100249,3000.3470.1562.504
2019-09-2372.872.8373.4172.800238,0000.3470.162.521
2019-09-2072.5872.8373.2472.3200985,6000.3470.1642.476
2019-09-1972.7772.3873.2172.3800219,3000.3480.1682.46
2019-09-1872.8872.2373.0171.8300208,2000.3470.172.473
2019-09-1771.6972.3172.7871.6900181,6000.3470.172.464
2019-09-1670.7471.4471.7270.5700188,0000.3460.1662.436
2019-09-1371.3770.7472.0770.0700214,5000.3570.1472.431
2019-09-1271.9671.4472.2971.300300,2000.360.1552.425
2019-09-1170.8371.3671.570.400319,9000.3710.1442.369
2019-09-1072.1570.7972.4570.7700378,1000.3710.142.361
2019-09-0973.7672.5873.8572.5500191,1000.3710.1522.404
2019-09-067473.9474.4673.7400201,3000.3710.1612.431
2019-09-0575.1173.6675.6473.6600596,1000.3720.1652.392
2019-09-0474.4975.4175.4574.3600205,7000.3790.1732.481
2019-09-0374.1174.2474.8574.0300344,7000.3760.1692.415
2019-08-3073.7774.1174.373.6400202,3000.3770.1672.423
2019-08-2973.4273.8273.9773.0700166,6000.3780.172.424
2019-08-2872.9673.1673.5672.7300214,0000.3770.1632.419
2019-08-2773.172.9773.5772.900319,9000.3770.1652.395
2019-08-2672.3972.7372.872.1800249,1000.3790.162.384
2019-08-2371.1871.8472.3671.0700395,6000.3770.1572.368
2019-08-2271.4671.3772.1171.2300227,8000.3850.1532.329
2019-08-2171.7571.4672.0671.0700160,3000.3860.1482.314
2019-08-2072.6371.4872.6371.2200208,8000.3870.1532.312
2019-08-1971.9672.4872.5771.3800296,3000.3850.1592.336
2019-08-1671.2671.7171.9270.0300182,4000.3840.1542.314
2019-08-1570.1871.1571.2370.0300245,4000.3830.1512.322
2019-08-1470.170.0670.5169.7600205,0000.3830.1472.3
2019-08-1370.2370.2870.7269.9300246,2000.3860.1362.302
2019-08-1270.2470.170.6269.700148,8000.3870.1382.338
2019-08-0969.9170.0770.4769.4300959,6000.3880.1392.319
2019-08-0868.6870.0270.5368.3600391,0000.3890.1332.333
2019-08-0767.368.5669.0367.0800382,1000.3830.1272.287
2019-08-0666.7267.3967.9766.7200234,3000.3830.1192.223
2019-08-0566.3666.7767.536600592,1000.380.112.234
2019-08-0266.1766.5166.7866.0400223,5000.3920.12.222
2019-08-0166.3866.1966.9766.0900159,8000.3930.0982.236
2019-07-3166.8466.3367.466.2900237,0000.3930.1012.22
2019-07-3066.5166.8467.4366.2400171,6000.3930.1082.226
2019-07-2966.6766.6267.0466.3200178,6000.3930.1082.214
2019-07-2665.4266.7166.8565.4200382,8000.3930.1032.186
2019-07-256665.2666.2465.1400304,4000.390.0972.135
2019-07-2466.1466.2466.7865.5700295,7000.3890.1062.139
2019-07-2362.4665.9766.362.2700591,9000.3890.1062.103
2019-07-2262.9962.3362.9962.0900308,8000.380.0831.972
2019-07-1964.2362.6764.3962.6400257,8000.380.0881.994
2019-07-1863.9864.4264.763.4100156,7000.3770.0992.046
2019-07-1764.664.2564.9163.7500259,6000.3770.0982.075
2019-07-1664.864.3164.9664.2900190,2000.3750.0912.048
2019-07-1565.0365.1465.6464.5700147,4000.3740.0992.07
2019-07-1265.0564.8965.3164.7300170,7000.3730.0942.053
2019-07-1165.5565.0665.6564.6700197,6000.3740.12.096
2019-07-1065.6365.665.6764.900214,9000.3750.1042.123
2019-07-0964.8465.3565.4264.6300250,7000.3750.1032.118
2019-07-0864.6364.8665.0764.3300184,1000.3740.0962.095
2019-07-0564.4864.6964.7963.5300132,6000.3720.1012.08
2019-07-0364.3965.0465.4564.390074,7000.3720.1062.081
2019-07-0262.8964.2964.3862.8900202,8000.3720.1052.06
2019-07-0163.862.7963.862.1400327,3000.3750.11.996
2019-06-2863.3463.5564.1963.23001,012,6000.380.1082.05
2019-06-2762.9663.3363.8862.760.570323,4000.3670.1222.041
2019-06-2664.5462.5564.5462.3400233,7000.3470.1292.029
2019-06-2565.0164.5165.7164.4400223,5000.3430.1382.098
2019-06-2465.9964.8965.9964.8100289,1000.3430.1392.107
2019-06-2166.4765.6666.8765.2900580,1000.3430.1482.15
2019-06-2067.5367.0967.7166.900347,2000.3420.1562.18
2019-06-1966.8767.3367.3766.0900199,3000.3440.1552.214
2019-06-1867.4567.1267.6666.7700286,3000.3440.1552.22
2019-06-1766.6967.1567.3666.6900244,9000.3440.1612.247
2019-06-1465.8866.5166.965.3500290,7000.3440.1592.22
2019-06-1365.9166.0866.1565.400234,6000.3440.1582.194
2019-06-1265.5165.8766.2965.3100201,6000.3450.1552.182
2019-06-1165.4565.3365.5965.0200219,5000.3440.1562.154
2019-06-1065.0465.2565.3464.2600262,3000.3450.1592.129
2019-06-0765.565.1266.0665.0300214,5000.3450.1622.103
2019-06-0665.865.0965.8764.4600214,1000.3450.1612.084
2019-06-0563.9565.8165.8363.8400462,7000.3460.1732.095
2019-06-0465.4163.6465.5263.2900337,2000.3410.162.095
2019-06-0366.1565.6766.365.500417,6000.3580.1762.158
2019-05-3165.0565.8366.1564.7800246,1000.3580.1792.141
2019-05-3065.4265.2165.8764.9800177,9000.3620.1752.103
2019-05-2966.6165.3266.6165.1800203,5000.3620.1792.118
2019-05-2867.4166.5667.8466.3900423,0000.3580.1832.181
2019-05-2466.7867.1467.2666.5700271,5000.3570.1862.153
2019-05-2366.0266.6266.6565.7300166,6000.3560.1882.182
2019-05-2266.5566.2266.5565.9700167,0000.3590.1872.222
2019-05-2165.7466.5266.7565.7400126,5000.360.1842.234
2019-05-2066.5865.7666.6865.4800126,3000.3590.1732.24
2019-05-1766.5466.766.7965.900140,7000.3610.1692.238
2019-05-1666.3566.867.2466.3300126,6000.3630.1722.255
2019-05-1566.2966.5866.8666.2900147,7000.3620.1732.263
2019-05-1466.0266.3266.4865.7100177,6000.3620.1762.218
2019-05-1365.2565.9465.9965.1800212,3000.3650.1682.187
2019-05-1064.965.6665.9664.7400215,3000.3690.1582.128
2019-05-0964.6164.9565.1163.4200223,4000.3680.1572.133
2019-05-0864.0264.496563.9700244,4000.3690.1552.191
2019-05-0765.2863.9465.3963.5300244,9000.3690.1652.171
2019-05-0664.9765.3965.5764.9400310,3000.3580.1882.249
2019-05-0364.965.2465.4364.6400347,6000.3550.1942.215
2019-05-0264.2764.965.3564.2100699,0000.3570.1992.198
2019-05-0164.664.2364.9764.1800891,7000.360.1852.182
2019-04-3064.7564.3864.8163.69002,091,7000.3610.1832.163
2019-04-2966.4566.0566.7365.9900259,9000.3610.1882.22
2019-04-2665.9166.3866.8365.9100162,9000.3610.1982.213
2019-04-2565.1465.7365.8964.6200195,3000.360.1992.215
2019-04-2464.5465.3365.9164.5400270,3000.360.2012.183
2019-04-2363.3764.464.8962.8500373,3000.3620.1932.164
2019-04-2264.0363.3764.0362.3400262,6000.3590.1792.12
2019-04-1862.8564.2264.2662.6500233,2000.360.1862.181
2019-04-1764.6162.8264.762.7600457,9000.360.1792.121
2019-04-1667.3264.7367.3264.6800421,3000.3580.1952.181
2019-04-1567.6967.267.7567.100305,1000.3580.2122.283
2019-04-1267.3667.667.7266.8900173,6000.3580.2162.315
2019-04-1167.6967.6367.9667.500225,0000.3590.2182.303
2019-04-1066.867.7467.966.800244,0000.3590.2182.278
2019-04-0966.8766.5667.166.5100142,4000.3580.2162.212
2019-04-0867.3466.867.3466.5700180,7000.3580.2162.22
2019-04-0566.5267.267.2966.3600213,7000.3560.2162.243
2019-04-0466.3766.5366.7465.8900157,2000.3550.2152.193
2019-04-0366.6966.3466.7766.1500246,4000.3550.2142.174
2019-04-0267.2266.7667.2265.800313,3000.3540.2172.17
2019-04-016867.156866.5500272,6000.3550.2162.213
2019-03-2968.9868.1869.0668.0700238,8000.3590.222.284
2019-03-2868.4168.9869.0968.140.5550342,8000.3650.2352.335
2019-03-2768.268.2668.4167.3700193,5000.3640.2292.311
2019-03-2667.2568.1168.1467.2100248,4000.3640.2362.321
2019-03-2566.4167.0867.3765.8200247,6000.3620.2312.231
2019-03-2266.0366.2766.8666.0300337,7000.3630.2212.194
2019-03-2164.5466.0566.3964.5400399,0000.3670.2152.174
2019-03-2064.0864.6565.0263.7100262,4000.3620.2052.164
2019-03-1964.1264.0264.2363.5500361,5000.3640.2052.141
2019-03-1864.4464.2164.7963.9200385,5000.3650.212.108
2019-03-1564.9164.2564.9264.1600571,4000.3650.2142.139
2019-03-1464.9164.7965.1964.3800775,9000.3660.2162.174
2019-03-1365.4364.7365.9364.6700628,1000.3690.222.213
2019-03-1265.1765.3565.665.1200359,1000.3710.2222.232
2019-03-1164.9265.0765.1664.5900261,4000.3720.2242.222
2019-03-0864.2164.6364.8363.9400250,7000.3680.2292.215
2019-03-0764.3364.1465.0164.0200322,3000.3690.2292.183
2019-03-0664.8464.2365.0764.1900229,6000.3670.2142.171
2019-03-0564.2864.736564.0800240,9000.3650.2152.133
2019-03-0464.3364.3564.3763.2700496,8000.3660.2132.117
2019-03-0164.1563.8764.6262.8600899,4000.3690.2122.149
2019-02-2863.7664.1264.7163.200557,9000.3690.2162.184
2019-02-2763.4463.7163.9763.0800295,5000.370.2082.164
2019-02-2664.4363.8164.4663.3400340,3000.370.2092.178
2019-02-2564.0564.3764.8763.9100446,4000.3690.2112.208
2019-02-2263.4364.0564.8662.0300476,7000.3680.2112.201
2019-02-2162.4962.86361.8300277,7000.3640.2022.156
2019-02-2063.0962.9463.2161.800362,1000.3640.2022.196
2019-02-1964.0663.2164.1862.9400340,6000.3630.212.229
2019-02-1563.6664.0464.1963.3200338,0000.3580.2112.25
2019-02-1463.7763.5364.9163.2700421,3000.3610.2132.259
2019-02-1363.6563.5863.9763.1300195,6000.3590.2122.271
2019-02-1264.663.8464.6463.0300326,2000.3550.2222.308
2019-02-1164.2964.764.8164.1200232,9000.360.2282.351
2019-02-0864.1964.9464.9864.1900213,0000.360.2262.405
2019-02-0764.5164.3765.0664.2500233,9000.3630.2182.403
2019-02-0664.7164.664.7564.1100219,0000.3690.2112.435
2019-02-0564.964.6664.963.7800263,4000.3690.2112.451
2019-02-0463.764.7865.0863.1800220,6000.370.2162.435
2019-02-0164.4163.7864.7662.8300356,3000.3640.2162.43
2019-01-3163.4164.4164.4562.8800272,8000.3640.2232.421
2019-01-3062.7963.4463.662.6800251,5000.3790.2312.38
2019-01-2962.1862.762.7162.0500271,3000.3790.2342.384
2019-01-2861.2262.0662.2461.1600233,2000.380.2282.339
2019-01-2560.3161.3661.4460.3100260,5000.3850.2262.319
2019-01-2459.7960.3160.4459.4800210,1000.3810.2232.231
2019-01-2360.2659.7960.5259.5100165,2000.3950.2332.174
2019-01-2260.0660.4560.4659.7300177,3000.3950.2352.244
2019-01-1860.7660.196159.8800295,3000.3960.2342.238
2019-01-1760.5660.9360.9560.2800296,0000.4010.2482.289
2019-01-1659.960.5760.6859.7300232,7000.4010.2462.269
2019-01-1559.5859.860.3359.400155,8000.4010.2422.253
2019-01-1459.3459.3259.4858.6200161,3000.4030.2382.243
2019-01-1159.3359.4259.7358.8600167,3000.4010.2352.256
2019-01-1058.2359.2559.3457.8100250,3000.4010.2372.238
2019-01-0959.0958.2759.357.900260,2000.4050.2212.223
2019-01-0858.4258.8958.9357.6400404,6000.410.2212.23
2019-01-0757.3357.5558.0356.9800314,8000.4040.2182.119
2019-01-0457.5457.2658.3157.1200333,5000.4050.2272.105
2019-01-0356.4657.4657.6556.4600373,2000.4210.2262.131
2019-01-0257.1856.257.355.2200460,3000.4380.212.098
2018-12-3157.8857.6757.8856.5300352,5000.4390.2192.147
2018-12-2857.7757.7958.5657.0400448,9000.4420.2252.178
2018-12-2756.8757.3857.4355.8600370,0000.4410.2272.169
2018-12-2655.2357.4257.555.0800329,5000.4420.2292.158
2018-12-2457.1155.2857.255.0900216,9000.4260.2232.072
2018-12-2156.5257.1957.7456.33001,776,2000.4120.2322.165
2018-12-2056.5856.4657.1855.90.5550485,6000.4230.2292.147
2018-12-1956.9856.657.8556.4900578,6000.4310.222.215
2018-12-1856.3356.9857.556.1100946,4000.4280.2242.162
2018-12-1757.9356.0458.155.63001,227,4000.4330.2252.17
2018-12-1459.1857.8559.5557.43001,027,5000.4250.2412.249
2018-12-1359.2859.1559.8659.03001,550,2000.4180.2432.348
2018-12-1260.2858.5860.8858.5600788,1000.4130.2442.319
2018-12-1159.6860.1660.7259.6100327,1000.4160.2542.397
2018-12-1060.159.4460.158.8700419,8000.4140.2542.352
2018-12-0760.2159.8260.5759.5400259,6000.4180.2472.361
2018-12-0657.7660.2960.4457.0700534,1000.4170.2492.379
2018-12-0458.1857.5459.2357.4300212,3000.420.2312.25
2018-12-0357.6458.1958.256.800275,8000.4250.2262.278
2018-11-3057.257.5657.8857.200350,4000.4250.222.23
2018-11-2957.4457.0957.6256.8700302,4000.4250.222.159
2018-11-2856.7657.4457.6156.7600209,7000.4250.2212.178
2018-11-2756.6456.8756.9456.4400133,4000.4250.2252.142
2018-11-2656.6356.5856.9256.200183,1000.4250.2242.115
2018-11-2356.5156.656.9155.810057,0000.4280.2282.128
2018-11-2156.1656.5157.1656.1100132,9000.4290.2262.035
2018-11-2056.4156.2356.856.1400164,9000.4290.2282.026
2018-11-1956.8756.5557.2856.2500166,1000.430.2282.009
2018-11-1655.7656.7156.855.7600430,9000.4290.2251.988
2018-11-1555.9555.9156.555.4300257,4000.4280.2191.939
2018-11-1456.7156.0156.9355.9700195,0000.4320.2251.952
2018-11-1356.9556.7156.9556.2700173,7000.430.2291.985
2018-11-1257.0156.8557.6856.8100105,2000.430.2291.994
2018-11-0956.4856.9356.9656.1900158,1000.4330.2262
2018-11-0856.1856.4556.4755.5600122,4000.4360.2281.939
2018-11-0756.0456.456.8155.6400250,7000.4390.2211.91
2018-11-0656.0956.1556.2155.6500168,1000.4420.2161.91
2018-11-0555.3156.0456.4854.9900330,5000.4420.2191.922
2018-11-0255.2354.8955.4453.9600840,9000.440.2121.857
2018-11-0155.7355.2955.8254.6700342,8000.4390.2141.882
2018-10-3156.8755.3456.8755.3300395,3000.4440.2211.91
2018-10-3055.8656.6757.3655.8400532,7000.4520.2281.98
2018-10-2955.2555.7156.5555.2500499,8000.4490.2181.921
2018-10-2655.0555.0255.3753.7100368,3000.4520.2131.871
2018-10-2554.6454.9355.1154.2300510,0000.4540.2181.867
2018-10-2452.5154.5655.1152.3500370,6000.4550.2191.856
2018-10-2353.452.2653.451.4900522,9000.4950.191.744
2018-10-2252.3151.3352.5551.2100108,6000.5030.1881.725
2018-10-1951.8952.2252.5851.8900309,8000.50.1991.792
2018-10-185252.0752.5351.8200416,8000.50.1971.787
2018-10-1751.6151.9452.0651.2800209,5000.5030.21.794
2018-10-1650.4651.6851.950.0600158,5000.5020.1941.786
2018-10-1549.650.2250.5149.5900139,4000.4960.1911.724
2018-10-1250.1649.7250.3549.4300147,1000.4990.1821.697
2018-10-1151.0349.8551.1749.7800323,3000.5030.1841.7
2018-10-1051.3251.0452.2250.9800318,3000.4960.1951.795
2018-10-0951.0151.5251.7150.6800348,7000.5010.1891.89
2018-10-0849.9751.0251.2949.9700147,3000.5020.1861.876
2018-10-0549.6849.9550.2549.4800104,6000.5040.1811.807
2018-10-0449.6949.6349.9749.0100133,5000.5060.1771.764
2018-10-0350.7149.8950.7849.4200272,9000.5080.181.786
2018-10-0250.6850.6350.8150.4200136,7000.5050.1841.802
2018-10-0151.3450.6751.3450.6300217,4000.5050.1841.754
2018-09-2850.2351.3351.3550.1500261,6000.5040.1881.828
2018-09-2749.9750.0950.4449.920.540196,6000.5050.1821.789
2018-09-2650.5649.7550.5649.6600160,0000.5050.1791.759
2018-09-2550.4450.5950.8250.3500146,3000.5030.1881.819
2018-09-2450.9750.4151.3650.2400217,5000.5040.1851.854
2018-09-2151.5651.1351.8450.9700397,1000.5010.1981.884
2018-09-2050.6751.6551.750.3200239,3000.5010.2031.911
2018-09-1952.650.7752.6250.5100244,6000.50.2031.846
2018-09-1853.0252.6153.0252.5300324,1000.50.221.963
2018-09-1752.7953.0253.1452.5400220,5000.50.2312.092
2018-09-1453.0352.7253.0352.1200191,4000.5020.2292.096
2018-09-1353.3453.1553.3452.8900148,0000.5020.2332.108
2018-09-1252.9553.0353.2252.4600182,6000.5010.2352.134
2018-09-1152.752.7753.152.6300163,3000.5030.2412.108
2018-09-1052.595353.2351.6600607,6000.5040.2452.177
2018-09-0752.5352.3452.5952.2500302,6000.5050.2382.167
2018-09-0652.1552.4752.9252.100548,1000.50.2372.2
2018-09-0552.775252.7852001,803,1000.5020.2312.19
2018-09-0454.8554.1254.9753.8900194,1000.4990.252.269
2018-08-3154.4254.5754.6153.9900149,1000.4980.2542.313
2018-08-3054.8354.4654.8354.340082,1000.5030.2492.282
2018-08-2954.6554.7254.8454.3400141,8000.5040.2462.273
2018-08-2854.0454.7154.7953.8100200,2000.5050.2472.289
2018-08-2754.1554.0954.2353.7600147,6000.5040.2422.259
2018-08-2453.9654.1454.3253.610088,5000.5050.2452.24
2018-08-2353.853.8754.0353.5800112,2000.5070.242.213
2018-08-2253.8753.7754.5453.330084,7000.5270.2252.2
2018-08-2153.653.8453.8453.4900149,6000.5250.2262.213
2018-08-2053.653.6753.8253.3800147,5000.5250.2252.19
2018-08-1752.9853.4453.6452.960091,3000.5250.2232.225
2018-08-1652.1253.0253.0752.10095,2000.5250.222.155
2018-08-1552.0952.2652.395200125,2000.5240.2182.103
2018-08-1451.3552.0552.1951.300104,3000.5250.2132.012
2018-08-1351.4351.275251.0900146,7000.5240.2071.954
2018-08-1051.851.3852.2751.3400128,7000.5240.2051.939
2018-08-0951.5551.8452.0651.540098,5000.520.2131.943
2018-08-0851.4951.4151.5751.080096,5000.5180.2051.936
2018-08-0751.6751.2851.9150.6500160,3000.5180.2051.957


Copyright (c) 2005 - 2019 by Lukasz Tomicki