Skip to main content
logo
Agree Realty Corporation (ADC.PRA)
NYSE: ADC.PRA · Real-Time Price · USD · Preferred Stock
17.05
-0.03 (-0.18%)
At close: May 4, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202617.0717.1917.0017.0517.05-0.18%6,725
May 1, 202617.1717.2016.9517.0817.08-0.41%26,488
Apr 30, 202617.0217.1617.0017.1517.150.86%12,382
Apr 29, 202617.0517.0916.9817.0017.00-0.27%15,543
Apr 28, 202617.0517.1317.0417.0517.05-0.06%13,038
Apr 27, 202617.0717.1317.0517.0617.06-0.47%19,607
Apr 24, 202617.1017.1417.0317.1417.140.23%6,598
Apr 23, 202617.1317.1617.0517.1017.100.23%11,692
Apr 22, 202617.1017.1717.0517.0617.060.06%11,752
Apr 21, 202617.1617.3617.0317.0517.05-0.70%18,141
Apr 20, 202617.1517.2517.1517.1717.080.23%12,217
Apr 17, 202617.1917.3917.1017.1317.04-0.17%53,148
Apr 16, 202617.2317.2417.1617.1617.070.04%4,206
Apr 15, 202617.2417.2517.1517.1517.060.13%8,322
Apr 14, 202617.1817.3017.1317.1317.04-9,218
Apr 13, 202617.1017.2116.9517.1317.04-0.32%31,477
Apr 10, 202617.3717.3917.1817.1917.100.03%14,168
Apr 9, 202617.1217.2617.1217.1817.09-0.12%8,662
Apr 8, 202617.2917.4017.1917.2017.110.13%13,950
Apr 7, 202617.2617.3017.1017.1817.090.04%16,252
Apr 6, 202617.1617.4717.1517.1717.080.12%15,397
Apr 2, 202617.1417.2217.0717.1517.060.47%16,533
Apr 1, 202616.8217.3116.8217.0716.981.61%13,646
Mar 31, 202617.0017.0216.8016.8016.71-0.88%41,656
Mar 30, 202616.9717.0516.9416.9516.86-0.09%22,276
Mar 27, 202617.0517.0516.9316.9716.88-0.44%25,876
Mar 26, 202617.1517.1817.0417.0416.95-0.53%19,549
Mar 25, 202617.0317.1517.0317.1317.040.59%10,072
Mar 24, 202617.2217.3817.0317.0316.94-1.10%36,159
Mar 23, 202617.2017.3717.1817.2217.130.12%22,050
Mar 20, 202617.3217.3217.1917.2017.11-1.15%15,671
Mar 19, 202617.3217.4117.1417.4017.220.46%30,624
Mar 18, 202617.5017.5517.2517.3217.14-1.25%56,773
Mar 17, 202617.5117.6817.5017.5417.360.35%49,949
Mar 16, 202617.2917.5517.2917.4817.301.67%61,283
Mar 13, 202617.2117.2217.1717.1917.01-26,851
Mar 12, 202617.1817.2917.1617.1917.01-20,451
Mar 11, 202617.2517.3117.1917.1917.010.30%4,819
Mar 10, 202617.2017.3417.1417.1416.96-0.36%24,520
Mar 9, 202617.1817.3817.1617.2017.02-0.71%11,421
Mar 6, 202617.2417.3817.2417.3217.15-0.33%10,303
Mar 5, 202617.2217.5017.2117.3817.200.35%5,464
Mar 4, 202617.5817.5817.2617.3217.140.52%4,958
Mar 3, 202617.2517.5017.2017.2317.05-0.81%25,965
Mar 2, 202617.2817.6717.2817.3717.190.17%7,062
Feb 27, 202617.5617.6317.3017.3417.16-1.45%38,269
Feb 26, 202617.4717.6417.4717.6017.420.54%9,204
Feb 25, 202617.4717.5517.4717.5017.320.23%10,365
Feb 24, 202617.4217.6017.4217.4617.280.11%6,222
Feb 23, 202617.4717.6217.3117.4417.26-0.03%9,430