Agree Realty Corporation (ADC.PRA)
NYSE: ADC.PRA · Real-Time Price · USD · Preferred Stock
17.18
-0.03 (-0.17%)
At close: Aug 1, 2025
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.25 | 17.30 | 17.03 | 17.18 | 17.18 | -0.17% | 17,965 |
| Jul 31, 2025 | 17.23 | 17.24 | 17.17 | 17.21 | 17.21 | 0.70% | 6,797 |
| Jul 30, 2025 | 17.16 | 17.24 | 17.03 | 17.09 | 17.09 | -0.12% | 17,254 |
| Jul 29, 2025 | 17.18 | 17.23 | 17.05 | 17.11 | 17.11 | 0.35% | 5,544 |
| Jul 28, 2025 | 17.11 | 17.20 | 17.01 | 17.05 | 17.05 | -0.23% | 15,713 |
| Jul 25, 2025 | 17.20 | 17.20 | 17.05 | 17.09 | 17.09 | 0.06% | 2,930 |
| Jul 24, 2025 | 17.01 | 17.24 | 17.01 | 17.08 | 17.08 | -0.12% | 5,450 |
| Jul 23, 2025 | 17.21 | 17.24 | 17.05 | 17.10 | 17.10 | -0.64% | 7,073 |
| Jul 22, 2025 | 17.16 | 17.29 | 17.16 | 17.21 | 17.21 | -0.64% | 4,745 |
| Jul 21, 2025 | 17.24 | 17.41 | 17.24 | 17.32 | 17.23 | 0.52% | 13,029 |
| Jul 18, 2025 | 17.11 | 17.27 | 17.11 | 17.23 | 17.14 | 0.70% | 17,950 |
| Jul 17, 2025 | 17.16 | 17.25 | 17.11 | 17.11 | 17.02 | - | 11,959 |
| Jul 16, 2025 | 16.96 | 17.25 | 16.95 | 17.11 | 17.02 | 0.88% | 28,559 |
| Jul 15, 2025 | 17.05 | 17.11 | 16.96 | 16.96 | 16.87 | -0.41% | 12,201 |
| Jul 14, 2025 | 17.04 | 17.11 | 16.95 | 17.03 | 16.94 | -0.28% | 11,773 |
| Jul 11, 2025 | 17.18 | 17.18 | 17.05 | 17.08 | 16.99 | -0.59% | 7,465 |
| Jul 10, 2025 | 17.01 | 17.18 | 17.01 | 17.18 | 17.09 | 1.00% | 12,068 |
| Jul 9, 2025 | 17.01 | 17.10 | 16.95 | 17.01 | 16.92 | 0.24% | 25,777 |
| Jul 8, 2025 | 17.08 | 17.22 | 16.97 | 16.97 | 16.88 | -0.70% | 18,849 |
| Jul 7, 2025 | 17.28 | 17.30 | 17.09 | 17.09 | 17.00 | -1.10% | 6,635 |
| Jul 3, 2025 | 17.26 | 17.40 | 17.25 | 17.28 | 17.19 | -0.06% | 7,619 |
| Jul 2, 2025 | 17.17 | 17.33 | 17.17 | 17.29 | 17.20 | 0.76% | 13,689 |
| Jul 1, 2025 | 17.00 | 17.17 | 17.00 | 17.16 | 17.07 | 1.12% | 10,066 |
| Jun 30, 2025 | 17.08 | 17.08 | 16.89 | 16.97 | 16.88 | -0.18% | 39,860 |
| Jun 27, 2025 | 16.96 | 17.05 | 16.95 | 17.00 | 16.91 | 0.29% | 14,195 |
| Jun 26, 2025 | 17.09 | 17.09 | 16.91 | 16.95 | 16.86 | -0.53% | 41,456 |
| Jun 25, 2025 | 17.00 | 17.16 | 16.99 | 17.04 | 16.95 | 0.35% | 11,652 |
| Jun 24, 2025 | 17.16 | 17.18 | 16.97 | 16.98 | 16.89 | -0.99% | 33,480 |
| Jun 23, 2025 | 17.27 | 17.27 | 17.02 | 17.15 | 17.06 | -0.29% | 18,049 |
| Jun 20, 2025 | 17.11 | 17.27 | 17.11 | 17.20 | 17.11 | -0.17% | 10,549 |
| Jun 18, 2025 | 17.19 | 17.24 | 17.10 | 17.23 | 17.05 | 0.82% | 9,760 |
| Jun 17, 2025 | 17.12 | 17.12 | 17.01 | 17.09 | 16.92 | 0.29% | 6,022 |
| Jun 16, 2025 | 17.13 | 17.15 | 17.01 | 17.04 | 16.87 | -0.50% | 8,421 |
| Jun 13, 2025 | 17.12 | 17.19 | 17.10 | 17.13 | 16.95 | -0.32% | 5,821 |
| Jun 12, 2025 | 17.14 | 17.35 | 17.12 | 17.18 | 17.00 | -0.12% | 12,442 |
| Jun 11, 2025 | 17.21 | 17.29 | 17.20 | 17.20 | 17.02 | -0.35% | 7,338 |
| Jun 10, 2025 | 17.16 | 17.26 | 17.16 | 17.26 | 17.08 | 0.17% | 6,610 |
| Jun 9, 2025 | 17.19 | 17.23 | 17.16 | 17.23 | 17.05 | 0.12% | 5,914 |
| Jun 6, 2025 | 17.29 | 17.34 | 17.21 | 17.21 | 17.03 | -0.64% | 4,425 |
| Jun 5, 2025 | 17.42 | 17.43 | 17.29 | 17.32 | 17.14 | -0.55% | 6,498 |
| Jun 4, 2025 | 17.29 | 17.46 | 17.27 | 17.42 | 17.24 | 0.09% | 7,053 |
| Jun 3, 2025 | 17.37 | 17.43 | 17.10 | 17.40 | 17.22 | 0.62% | 19,996 |
| Jun 2, 2025 | 17.39 | 17.52 | 17.25 | 17.29 | 17.12 | 0.24% | 11,709 |
| May 30, 2025 | 17.35 | 17.58 | 17.25 | 17.25 | 17.07 | -0.52% | 14,120 |
| May 29, 2025 | 17.40 | 17.45 | 17.30 | 17.34 | 17.16 | -0.69% | 6,907 |
| May 28, 2025 | 17.55 | 17.55 | 17.35 | 17.46 | 17.28 | -0.46% | 4,053 |
| May 27, 2025 | 17.46 | 17.72 | 17.41 | 17.54 | 17.36 | 0.52% | 8,404 |
| May 23, 2025 | 17.29 | 17.47 | 17.27 | 17.45 | 17.27 | - | 8,571 |
| May 22, 2025 | 17.15 | 17.45 | 17.12 | 17.45 | 17.18 | 1.16% | 7,387 |
| May 21, 2025 | 17.53 | 17.59 | 17.20 | 17.25 | 16.99 | -1.82% | 21,791 |