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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202517.2617.4017.2517.2817.28-0.06%7,619
Jul 2, 202517.1717.3317.1717.2917.290.76%13,689
Jul 1, 202517.0017.1717.0017.1617.161.12%10,066
Jun 30, 202517.0817.0816.8916.9716.97-0.18%39,860
Jun 27, 202516.9617.0516.9517.0017.000.29%14,195
Jun 26, 202517.0917.0916.9116.9516.95-0.53%41,456
Jun 25, 202517.0017.1616.9917.0417.040.35%11,652
Jun 24, 202517.1617.1816.9716.9816.98-0.99%33,480
Jun 23, 202517.2717.2717.0217.1517.15-0.29%18,049
Jun 20, 202517.1117.2717.1117.2017.20-0.17%10,549
Jun 18, 202517.1917.2417.1017.2317.140.82%9,760
Jun 17, 202517.1217.1217.0117.0917.000.29%6,022
Jun 16, 202517.1317.1517.0117.0416.95-0.50%8,421
Jun 13, 202517.1217.1917.1017.1317.04-0.32%5,821
Jun 12, 202517.1417.3517.1217.1817.09-0.12%12,442
Jun 11, 202517.2117.2917.2017.2017.11-0.35%7,338
Jun 10, 202517.1617.2617.1617.2617.170.17%6,610
Jun 9, 202517.1917.2317.1617.2317.140.12%5,914
Jun 6, 202517.2917.3417.2117.2117.12-0.64%4,425
Jun 5, 202517.4217.4317.2917.3217.23-0.55%6,498
Jun 4, 202517.2917.4617.2717.4217.330.09%7,053
Jun 3, 202517.3717.4317.1017.4017.310.62%19,996
Jun 2, 202517.3917.5217.2517.2917.200.24%11,709
May 30, 202517.3517.5817.2517.2517.16-0.52%14,120
May 29, 202517.4017.4517.3017.3417.25-0.69%6,907
May 28, 202517.5517.5517.3517.4617.37-0.46%4,053
May 27, 202517.4617.7217.4117.5417.450.52%8,404
May 23, 202517.2917.4717.2717.4517.36-8,571
May 22, 202517.1517.4517.1217.4517.271.16%7,387
May 21, 202517.5317.5917.2017.2517.07-1.82%21,791
May 20, 202517.5717.6217.5117.5717.390.17%2,780
May 19, 202517.5517.6117.5317.5417.36-0.17%2,572
May 16, 202517.5217.6717.5117.5717.39-0.34%4,184
May 15, 202517.6217.6817.5017.6317.450.40%2,412
May 14, 202517.6117.6417.5417.5617.38-0.06%5,531
May 13, 202517.3317.6517.3217.5717.391.20%8,609
May 12, 202517.4217.4917.3117.3617.19-0.20%20,661
May 9, 202517.3517.4017.3517.4017.22-0.03%4,464
May 8, 202517.4017.4217.3717.4017.22-0.57%9,285
May 7, 202517.3617.5417.3617.5017.320.54%4,258
May 6, 202517.6017.6017.3617.4117.230.03%10,098
May 5, 202517.3617.5717.3617.4017.220.32%7,366
May 2, 202517.2317.5717.2317.3417.170.29%8,668
May 1, 202517.3617.4117.2917.2917.120.26%9,634
Apr 30, 202517.3617.4017.2517.2517.07-0.63%12,157
Apr 29, 202517.3017.5617.3017.3617.180.35%10,789
Apr 28, 202517.5917.6617.3017.3017.12-1.50%7,330
Apr 25, 202517.4217.6017.4217.5617.380.36%6,670
Apr 24, 202517.3817.6917.3717.5017.320.81%10,161
Apr 23, 202517.3017.4817.3017.3617.181.11%22,639