Skip to main content
logo
Agree Realty Corporation (ADC.PRA)
NYSE: ADC.PRA · Real-Time Price · USD · Preferred Stock
17.15
+0.08 (0.47%)
At close: Apr 2, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202617.1417.2217.0717.1517.150.47%16,533
Apr 1, 202616.8217.3116.8217.0717.071.61%13,646
Mar 31, 202617.0017.0216.8016.8016.80-0.88%41,656
Mar 30, 202616.9717.0516.9416.9516.95-0.09%22,276
Mar 27, 202617.0517.0516.9316.9716.97-0.44%25,876
Mar 26, 202617.1517.1817.0417.0417.04-0.53%19,549
Mar 25, 202617.0317.1517.0317.1317.130.59%10,072
Mar 24, 202617.2217.3817.0317.0317.03-1.10%36,159
Mar 23, 202617.2017.3717.1817.2217.220.12%22,050
Mar 20, 202617.3217.3217.1917.2017.20-1.15%15,671
Mar 19, 202617.3217.4117.1417.4017.310.46%30,624
Mar 18, 202617.5017.5517.2517.3217.23-1.25%56,773
Mar 17, 202617.5117.6817.5017.5417.450.35%49,949
Mar 16, 202617.2917.5517.2917.4817.391.67%61,283
Mar 13, 202617.2117.2217.1717.1917.10-26,851
Mar 12, 202617.1817.2917.1617.1917.10-20,451
Mar 11, 202617.2517.3117.1917.1917.100.30%4,819
Mar 10, 202617.2017.3417.1417.1417.05-0.36%24,520
Mar 9, 202617.1817.3817.1617.2017.11-0.71%11,421
Mar 6, 202617.2417.3817.2417.3217.24-0.33%10,303
Mar 5, 202617.2217.5017.2117.3817.290.35%5,464
Mar 4, 202617.5817.5817.2617.3217.230.52%4,958
Mar 3, 202617.2517.5017.2017.2317.14-0.81%25,965
Mar 2, 202617.2817.6717.2817.3717.280.17%7,062
Feb 27, 202617.5617.6317.3017.3417.25-1.45%38,269
Feb 26, 202617.4717.6417.4717.6017.510.54%9,204
Feb 25, 202617.4717.5517.4717.5017.410.23%10,365
Feb 24, 202617.4217.6017.4217.4617.370.11%6,222
Feb 23, 202617.4717.6217.3117.4417.35-0.03%9,430
Feb 20, 202617.4117.4917.3017.4517.36-0.31%10,079
Feb 19, 202617.6217.6917.4817.5017.32-0.62%25,826
Feb 18, 202617.6517.6517.5217.6117.430.06%12,966
Feb 17, 202617.4717.6217.4517.6017.420.77%15,080
Feb 13, 202617.4917.4917.3917.4717.29-0.02%12,350
Feb 12, 202617.2317.4817.2317.4717.291.22%24,105
Feb 11, 202617.2717.3017.2417.2617.090.23%11,624
Feb 10, 202617.2617.2717.2217.2217.050.17%11,766
Feb 9, 202617.1017.2817.1017.1917.020.59%42,115
Feb 6, 202617.2017.2417.0917.0916.92-0.12%15,882
Feb 5, 202617.1117.2417.1117.1116.94-0.23%7,628
Feb 4, 202617.2317.3017.1117.1516.98-0.46%14,610
Feb 3, 202617.2417.2917.1317.2317.06-0.06%10,117
Feb 2, 202617.2217.3317.2017.2417.070.12%18,628
Jan 30, 202617.2317.2617.1517.2217.050.12%8,252
Jan 29, 202617.2517.2617.1817.2017.03-0.15%14,305
Jan 28, 202617.2917.3317.1917.2317.05-0.03%15,636
Jan 27, 202617.3217.3517.2317.2317.06-0.14%10,787
Jan 26, 202617.3117.3117.2317.2617.08-0.14%15,148
Jan 23, 202617.3517.3517.2017.2817.11-0.12%7,642
Jan 22, 202617.4017.4017.2917.3017.04-0.29%16,947