Agree Realty Corporation (ADC.PRA)
NYSE: ADC.PRA · Real-Time Price · USD · Preferred Stock
17.29
+0.13 (0.76%)
At close: Jul 2, 2025
Agree Realty Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 17.26 | 17.40 | 17.25 | 17.28 | 17.28 | -0.06% | 7,619 |
Jul 2, 2025 | 17.17 | 17.33 | 17.17 | 17.29 | 17.29 | 0.76% | 13,689 |
Jul 1, 2025 | 17.00 | 17.17 | 17.00 | 17.16 | 17.16 | 1.12% | 10,066 |
Jun 30, 2025 | 17.08 | 17.08 | 16.89 | 16.97 | 16.97 | -0.18% | 39,860 |
Jun 27, 2025 | 16.96 | 17.05 | 16.95 | 17.00 | 17.00 | 0.29% | 14,195 |
Jun 26, 2025 | 17.09 | 17.09 | 16.91 | 16.95 | 16.95 | -0.53% | 41,456 |
Jun 25, 2025 | 17.00 | 17.16 | 16.99 | 17.04 | 17.04 | 0.35% | 11,652 |
Jun 24, 2025 | 17.16 | 17.18 | 16.97 | 16.98 | 16.98 | -0.99% | 33,480 |
Jun 23, 2025 | 17.27 | 17.27 | 17.02 | 17.15 | 17.15 | -0.29% | 18,049 |
Jun 20, 2025 | 17.11 | 17.27 | 17.11 | 17.20 | 17.20 | -0.17% | 10,549 |
Jun 18, 2025 | 17.19 | 17.24 | 17.10 | 17.23 | 17.14 | 0.82% | 9,760 |
Jun 17, 2025 | 17.12 | 17.12 | 17.01 | 17.09 | 17.00 | 0.29% | 6,022 |
Jun 16, 2025 | 17.13 | 17.15 | 17.01 | 17.04 | 16.95 | -0.50% | 8,421 |
Jun 13, 2025 | 17.12 | 17.19 | 17.10 | 17.13 | 17.04 | -0.32% | 5,821 |
Jun 12, 2025 | 17.14 | 17.35 | 17.12 | 17.18 | 17.09 | -0.12% | 12,442 |
Jun 11, 2025 | 17.21 | 17.29 | 17.20 | 17.20 | 17.11 | -0.35% | 7,338 |
Jun 10, 2025 | 17.16 | 17.26 | 17.16 | 17.26 | 17.17 | 0.17% | 6,610 |
Jun 9, 2025 | 17.19 | 17.23 | 17.16 | 17.23 | 17.14 | 0.12% | 5,914 |
Jun 6, 2025 | 17.29 | 17.34 | 17.21 | 17.21 | 17.12 | -0.64% | 4,425 |
Jun 5, 2025 | 17.42 | 17.43 | 17.29 | 17.32 | 17.23 | -0.55% | 6,498 |
Jun 4, 2025 | 17.29 | 17.46 | 17.27 | 17.42 | 17.33 | 0.09% | 7,053 |
Jun 3, 2025 | 17.37 | 17.43 | 17.10 | 17.40 | 17.31 | 0.62% | 19,996 |
Jun 2, 2025 | 17.39 | 17.52 | 17.25 | 17.29 | 17.20 | 0.24% | 11,709 |
May 30, 2025 | 17.35 | 17.58 | 17.25 | 17.25 | 17.16 | -0.52% | 14,120 |
May 29, 2025 | 17.40 | 17.45 | 17.30 | 17.34 | 17.25 | -0.69% | 6,907 |
May 28, 2025 | 17.55 | 17.55 | 17.35 | 17.46 | 17.37 | -0.46% | 4,053 |
May 27, 2025 | 17.46 | 17.72 | 17.41 | 17.54 | 17.45 | 0.52% | 8,404 |
May 23, 2025 | 17.29 | 17.47 | 17.27 | 17.45 | 17.36 | - | 8,571 |
May 22, 2025 | 17.15 | 17.45 | 17.12 | 17.45 | 17.27 | 1.16% | 7,387 |
May 21, 2025 | 17.53 | 17.59 | 17.20 | 17.25 | 17.07 | -1.82% | 21,791 |
May 20, 2025 | 17.57 | 17.62 | 17.51 | 17.57 | 17.39 | 0.17% | 2,780 |
May 19, 2025 | 17.55 | 17.61 | 17.53 | 17.54 | 17.36 | -0.17% | 2,572 |
May 16, 2025 | 17.52 | 17.67 | 17.51 | 17.57 | 17.39 | -0.34% | 4,184 |
May 15, 2025 | 17.62 | 17.68 | 17.50 | 17.63 | 17.45 | 0.40% | 2,412 |
May 14, 2025 | 17.61 | 17.64 | 17.54 | 17.56 | 17.38 | -0.06% | 5,531 |
May 13, 2025 | 17.33 | 17.65 | 17.32 | 17.57 | 17.39 | 1.20% | 8,609 |
May 12, 2025 | 17.42 | 17.49 | 17.31 | 17.36 | 17.19 | -0.20% | 20,661 |
May 9, 2025 | 17.35 | 17.40 | 17.35 | 17.40 | 17.22 | -0.03% | 4,464 |
May 8, 2025 | 17.40 | 17.42 | 17.37 | 17.40 | 17.22 | -0.57% | 9,285 |
May 7, 2025 | 17.36 | 17.54 | 17.36 | 17.50 | 17.32 | 0.54% | 4,258 |
May 6, 2025 | 17.60 | 17.60 | 17.36 | 17.41 | 17.23 | 0.03% | 10,098 |
May 5, 2025 | 17.36 | 17.57 | 17.36 | 17.40 | 17.22 | 0.32% | 7,366 |
May 2, 2025 | 17.23 | 17.57 | 17.23 | 17.34 | 17.17 | 0.29% | 8,668 |
May 1, 2025 | 17.36 | 17.41 | 17.29 | 17.29 | 17.12 | 0.26% | 9,634 |
Apr 30, 2025 | 17.36 | 17.40 | 17.25 | 17.25 | 17.07 | -0.63% | 12,157 |
Apr 29, 2025 | 17.30 | 17.56 | 17.30 | 17.36 | 17.18 | 0.35% | 10,789 |
Apr 28, 2025 | 17.59 | 17.66 | 17.30 | 17.30 | 17.12 | -1.50% | 7,330 |
Apr 25, 2025 | 17.42 | 17.60 | 17.42 | 17.56 | 17.38 | 0.36% | 6,670 |
Apr 24, 2025 | 17.38 | 17.69 | 17.37 | 17.50 | 17.32 | 0.81% | 10,161 |
Apr 23, 2025 | 17.30 | 17.48 | 17.30 | 17.36 | 17.18 | 1.11% | 22,639 |