Agree Realty Corporation (ADC.PRA)
NYSE: ADC.PRA · Real-Time Price · USD · Preferred Stock
18.00
+0.15 (0.84%)
At close: Aug 18, 2025
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 18.43 | 18.43 | 18.10 | 18.19 | 18.10 | -0.88% | 39,289 |
| Aug 20, 2025 | 18.25 | 18.40 | 18.25 | 18.35 | 18.26 | 0.05% | 11,191 |
| Aug 19, 2025 | 18.00 | 18.39 | 18.00 | 18.34 | 18.25 | 1.89% | 27,534 |
| Aug 18, 2025 | 17.89 | 18.00 | 17.80 | 18.00 | 17.91 | 0.84% | 16,432 |
| Aug 15, 2025 | 17.75 | 17.89 | 17.75 | 17.85 | 17.76 | 0.06% | 6,433 |
| Aug 14, 2025 | 17.71 | 17.85 | 17.63 | 17.84 | 17.75 | 0.12% | 10,240 |
| Aug 13, 2025 | 17.67 | 17.85 | 17.67 | 17.82 | 17.73 | 0.39% | 8,173 |
| Aug 12, 2025 | 17.36 | 17.75 | 17.36 | 17.75 | 17.66 | 2.09% | 13,568 |
| Aug 11, 2025 | 17.33 | 17.41 | 17.30 | 17.39 | 17.30 | 0.33% | 14,513 |
| Aug 8, 2025 | 17.33 | 17.33 | 17.22 | 17.33 | 17.25 | 0.58% | 5,789 |
| Aug 7, 2025 | 17.30 | 17.45 | 17.20 | 17.23 | 17.15 | -0.49% | 5,013 |
| Aug 6, 2025 | 17.33 | 17.50 | 17.25 | 17.32 | 17.23 | -0.37% | 5,990 |
| Aug 5, 2025 | 17.35 | 17.48 | 17.35 | 17.38 | 17.30 | - | 9,503 |
| Aug 4, 2025 | 17.24 | 17.40 | 17.19 | 17.38 | 17.30 | 1.16% | 19,921 |
| Aug 1, 2025 | 17.25 | 17.30 | 17.03 | 17.18 | 17.10 | -0.17% | 17,965 |
| Jul 31, 2025 | 17.23 | 17.24 | 17.17 | 17.21 | 17.13 | 0.70% | 6,797 |
| Jul 30, 2025 | 17.16 | 17.24 | 17.03 | 17.09 | 17.01 | -0.12% | 17,254 |
| Jul 29, 2025 | 17.18 | 17.23 | 17.05 | 17.11 | 17.03 | 0.35% | 5,544 |
| Jul 28, 2025 | 17.11 | 17.20 | 17.01 | 17.05 | 16.97 | -0.23% | 15,713 |
| Jul 25, 2025 | 17.20 | 17.20 | 17.05 | 17.09 | 17.01 | 0.06% | 2,930 |
| Jul 24, 2025 | 17.01 | 17.24 | 17.01 | 17.08 | 17.00 | -0.12% | 5,450 |
| Jul 23, 2025 | 17.21 | 17.24 | 17.05 | 17.10 | 17.02 | -0.64% | 7,073 |
| Jul 22, 2025 | 17.16 | 17.29 | 17.16 | 17.21 | 17.13 | -0.64% | 4,745 |
| Jul 21, 2025 | 17.24 | 17.41 | 17.24 | 17.32 | 17.15 | 0.52% | 13,029 |
| Jul 18, 2025 | 17.11 | 17.27 | 17.11 | 17.23 | 17.06 | 0.70% | 17,950 |
| Jul 17, 2025 | 17.16 | 17.25 | 17.11 | 17.11 | 16.94 | - | 11,959 |
| Jul 16, 2025 | 16.96 | 17.25 | 16.95 | 17.11 | 16.94 | 0.88% | 28,559 |
| Jul 15, 2025 | 17.05 | 17.11 | 16.96 | 16.96 | 16.79 | -0.41% | 12,201 |
| Jul 14, 2025 | 17.04 | 17.11 | 16.95 | 17.03 | 16.86 | -0.28% | 11,773 |
| Jul 11, 2025 | 17.18 | 17.18 | 17.05 | 17.08 | 16.91 | -0.59% | 7,465 |
| Jul 10, 2025 | 17.01 | 17.18 | 17.01 | 17.18 | 17.01 | 1.00% | 12,068 |
| Jul 9, 2025 | 17.01 | 17.10 | 16.95 | 17.01 | 16.84 | 0.24% | 25,777 |
| Jul 8, 2025 | 17.08 | 17.22 | 16.97 | 16.97 | 16.80 | -0.70% | 18,849 |
| Jul 7, 2025 | 17.28 | 17.30 | 17.09 | 17.09 | 16.92 | -1.10% | 6,635 |
| Jul 3, 2025 | 17.26 | 17.40 | 17.25 | 17.28 | 17.11 | -0.06% | 7,619 |
| Jul 2, 2025 | 17.17 | 17.33 | 17.17 | 17.29 | 17.12 | 0.76% | 13,689 |
| Jul 1, 2025 | 17.00 | 17.17 | 17.00 | 17.16 | 16.99 | 1.12% | 10,066 |
| Jun 30, 2025 | 17.08 | 17.08 | 16.89 | 16.97 | 16.80 | -0.18% | 39,860 |
| Jun 27, 2025 | 16.96 | 17.05 | 16.95 | 17.00 | 16.83 | 0.29% | 14,195 |
| Jun 26, 2025 | 17.09 | 17.09 | 16.91 | 16.95 | 16.78 | -0.53% | 41,456 |
| Jun 25, 2025 | 17.00 | 17.16 | 16.99 | 17.04 | 16.87 | 0.35% | 11,652 |
| Jun 24, 2025 | 17.16 | 17.18 | 16.97 | 16.98 | 16.81 | -0.99% | 33,480 |
| Jun 23, 2025 | 17.27 | 17.27 | 17.02 | 17.15 | 16.98 | -0.29% | 18,049 |
| Jun 20, 2025 | 17.11 | 17.27 | 17.11 | 17.20 | 17.03 | -0.17% | 10,549 |
| Jun 18, 2025 | 17.19 | 17.24 | 17.10 | 17.23 | 16.97 | 0.82% | 9,760 |
| Jun 17, 2025 | 17.12 | 17.12 | 17.01 | 17.09 | 16.83 | 0.29% | 6,022 |
| Jun 16, 2025 | 17.13 | 17.15 | 17.01 | 17.04 | 16.78 | -0.50% | 8,421 |
| Jun 13, 2025 | 17.12 | 17.19 | 17.10 | 17.13 | 16.87 | -0.32% | 5,821 |
| Jun 12, 2025 | 17.14 | 17.35 | 17.12 | 17.18 | 16.92 | -0.12% | 12,442 |
| Jun 11, 2025 | 17.21 | 17.29 | 17.20 | 17.20 | 16.94 | -0.35% | 7,338 |