Skip to main content
logo
Agree Realty Corporation (ADC.PRA)
NYSE: ADC.PRA · Real-Time Price · USD · Preferred Stock
17.07
+0.03 (0.18%)
At close: May 29, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202617.0417.1017.0117.0717.070.18%8,302
May 28, 202617.1117.1117.0217.0417.04-8,550
May 27, 202617.0417.1517.0417.0417.04-0.29%8,325
May 26, 202617.0517.1017.0117.0917.090.17%15,079
May 22, 202617.0117.1017.0117.0617.060.14%5,454
May 21, 202617.0717.1317.0517.1217.040.02%13,146
May 20, 202617.0517.2217.0517.1217.030.41%7,929
May 19, 202617.1017.2717.0517.0516.96-0.70%32,347
May 18, 202617.0717.2717.0717.1717.080.29%7,771
May 15, 202617.1717.1917.0917.1217.03-0.75%5,530
May 14, 202617.2117.2817.2017.2517.160.29%11,906
May 13, 202617.0417.2517.0417.2017.110.82%18,163
May 12, 202617.0517.1317.0317.0616.97-0.12%19,555
May 11, 202617.1117.1317.0617.0816.99-14,836
May 8, 202617.0717.1317.0717.0816.990.18%6,149
May 7, 202617.1317.1517.0517.0516.96-0.06%6,833
May 6, 202617.0517.1317.0217.0616.970.24%9,947
May 5, 202617.0517.1717.0117.0216.93-0.18%11,773
May 4, 202617.0717.1917.0017.0516.96-0.18%6,727
May 1, 202617.1717.2016.9517.0816.99-0.41%26,488
Apr 30, 202617.0217.1617.0017.1517.060.86%12,382
Apr 29, 202617.0517.0916.9817.0016.92-0.27%15,543
Apr 28, 202617.0517.1317.0417.0516.96-0.06%13,038
Apr 27, 202617.0717.1317.0517.0616.97-0.47%19,607
Apr 24, 202617.1017.1417.0317.1417.050.23%6,598
Apr 23, 202617.1317.1617.0517.1017.010.24%11,692
Apr 22, 202617.1017.1717.0517.0616.970.06%11,752
Apr 21, 202617.1617.3617.0317.0516.96-0.18%18,141
Apr 20, 202617.1517.2517.1517.1716.990.23%13,717
Apr 17, 202617.1917.3917.1017.1316.95-0.17%53,148
Apr 16, 202617.2317.2417.1617.1616.980.04%4,206
Apr 15, 202617.2417.2517.1517.1516.980.13%8,322
Apr 14, 202617.1817.3017.1317.1316.95-9,218
Apr 13, 202617.1017.2116.9517.1316.95-0.32%31,477
Apr 10, 202617.3717.3917.1817.1917.010.03%14,168
Apr 9, 202617.1217.2617.1217.1817.00-0.12%8,662
Apr 8, 202617.2917.4017.1917.2017.020.13%13,950
Apr 7, 202617.2617.3017.1017.1817.000.04%16,252
Apr 6, 202617.1617.4717.1517.1716.990.12%15,397
Apr 2, 202617.1417.2217.0717.1516.970.47%16,533
Apr 1, 202616.8217.3116.8217.0716.891.61%13,646
Mar 31, 202617.0017.0216.8016.8016.63-0.88%41,656
Mar 30, 202616.9717.0516.9416.9516.78-0.09%22,276
Mar 27, 202617.0517.0516.9316.9716.79-0.44%25,876
Mar 26, 202617.1517.1817.0417.0416.86-0.53%19,549
Mar 25, 202617.0317.1517.0317.1316.950.59%10,072
Mar 24, 202617.2217.3817.0317.0316.85-1.10%36,159
Mar 23, 202617.2017.3717.1817.2217.040.12%22,050
Mar 20, 202617.3217.3217.1917.2017.02-0.64%15,671
Mar 19, 202617.3217.4117.1417.4017.130.46%30,624