Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
74.25
-0.54 (-0.72%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Agree Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202474.7475.1074.0574.2574.25-1.05%1,199,580
Oct 30, 202474.0175.3373.8875.0474.791.57%1,201,100
Oct 29, 202474.3974.4073.4473.8873.63-0.77%1,417,300
Oct 28, 202474.8375.2574.2274.4574.20-0.77%1,533,600
Oct 25, 202475.1075.9074.7275.0374.780.04%3,399,426
Oct 24, 202476.4877.4774.9275.0074.75-2.19%1,096,100
Oct 23, 202474.4377.1074.2376.6876.422.09%1,547,729
Oct 22, 202474.6475.5874.5175.1174.860.20%647,439
Oct 21, 202475.4975.8074.7374.9674.71-0.82%1,192,300
Oct 18, 202476.1076.1175.2475.5875.33-0.41%1,108,448
Oct 17, 202476.2176.4075.4275.8975.63-1.04%617,500
Oct 16, 202475.5076.8875.1476.6976.431.81%587,139
Oct 15, 202474.6575.8974.5575.3375.081.35%757,500
Oct 14, 202473.5774.5973.3374.3374.081.14%471,126
Oct 11, 202473.8773.9073.2273.4973.240.31%570,940
Oct 10, 202473.7974.2472.7173.2673.01-0.64%796,300
Oct 9, 202473.8474.1773.5873.7373.48-0.15%559,851
Oct 8, 202473.8074.2873.4173.8473.590.64%659,000
Oct 7, 202473.5273.6673.0073.3773.12-0.69%698,907
Oct 4, 202474.8975.0273.3973.8873.63-1.74%989,833
Oct 3, 202475.0275.2574.6075.1974.94-0.12%1,016,600
Oct 2, 202474.7275.4974.4575.2875.030.01%1,246,045
Oct 1, 202475.2575.9575.1175.2775.02-0.08%876,308
Sep 30, 202474.6275.3974.1675.3375.330.67%1,280,804
Sep 27, 202474.8275.1174.2974.8374.580.58%760,700
Sep 26, 202474.3974.9874.0974.4074.15-0.21%542,700
Sep 25, 202474.8274.8474.3774.5674.31-0.08%501,235
Sep 24, 202474.5075.1974.3674.6274.37-0.47%748,970
Sep 23, 202474.9275.3874.7274.9774.720.70%446,921
Sep 20, 202474.1474.7874.0874.4574.200.43%1,770,802
Sep 19, 202475.6975.8073.5474.1373.88-2.00%1,160,187
Sep 18, 202476.3376.5675.3375.6475.39-0.43%622,817
Sep 17, 202476.3076.5875.8175.9775.72-0.96%946,986
Sep 16, 202477.1477.3076.6376.7176.450.03%920,900
Sep 13, 202476.4076.7975.8676.6976.431.07%784,844
Sep 12, 202475.8876.1475.4975.8875.63-0.11%453,003
Sep 11, 202475.8276.3775.2575.9675.71-0.61%685,900
Sep 10, 202476.5277.1475.8976.4376.170.13%1,203,327
Sep 9, 202474.7276.3474.7276.3376.071.72%1,001,747
Sep 6, 202474.8075.0974.4975.0474.790.19%592,600
Sep 5, 202474.9675.5574.6374.9074.650.40%1,050,700
Sep 4, 202473.4374.8473.4374.6074.351.61%1,414,154
Sep 3, 202472.9073.5872.7273.4273.170.56%2,518,415
Aug 30, 202472.8773.5372.4673.0172.770.21%1,440,952
Aug 29, 202473.1873.2672.7572.8672.37-0.65%420,000
Aug 28, 202472.6773.3972.5073.3472.840.88%777,600
Aug 27, 202472.2273.0671.8672.7072.210.04%607,143
Aug 26, 202473.2673.3072.5572.6772.18-0.32%632,335
Aug 23, 202472.4473.2772.3672.9072.410.64%1,004,851
Aug 22, 202472.8172.8172.1472.4471.95-0.43%518,600
Aug 21, 202472.4172.7872.0572.7572.260.80%611,719
Aug 20, 202472.4072.5071.8872.1771.68-0.18%767,844
Aug 19, 202471.5472.4271.5472.3071.811.29%908,337
Aug 16, 202471.8071.9271.0871.3870.90-0.38%1,093,040
Aug 15, 202471.9672.1171.2271.6571.17-0.49%1,054,841
Aug 14, 202471.9772.6071.5372.0071.510.22%1,059,200
Aug 13, 202472.3072.3071.6071.8471.35-0.03%1,520,309
Aug 12, 202472.0272.2971.1271.8671.37-0.33%698,200
Aug 9, 202471.8572.1171.2972.1071.610.73%618,334
Aug 8, 202471.5372.1571.0771.5871.10-0.25%910,874
Aug 7, 202472.2472.6971.4171.7671.27-0.66%1,150,448
Aug 6, 202470.9873.2070.6872.2471.751.65%2,190,629
Aug 5, 202469.3172.2269.0271.0770.59-0.56%2,650,124
Aug 2, 202470.8472.0370.5071.4770.990.96%1,615,144
Aug 1, 202469.5970.9169.3670.7970.312.64%1,519,151
Jul 31, 202469.1869.7068.9068.9768.50-1.05%1,074,150
Jul 30, 202469.0769.8168.8569.7068.980.91%1,429,134
Jul 29, 202468.8869.2468.3969.0768.360.49%1,043,657
Jul 26, 202468.2769.1367.9868.7368.021.22%828,177
Jul 25, 202468.0068.9767.7567.9067.200.07%1,074,500
Jul 24, 202466.8968.8066.8067.8567.151.74%2,127,027
Jul 23, 202466.2166.8965.9866.6966.000.57%969,355
Jul 22, 202466.6867.1266.1566.3165.63-0.55%863,600
Jul 19, 202466.6166.8066.1266.6865.990.29%541,014
Jul 18, 202467.1768.0866.3066.4965.80-1.25%947,820
Jul 17, 202465.6667.4165.6067.3366.632.62%824,360
Jul 16, 202465.7365.9465.5065.6164.930.44%579,419
Jul 15, 202464.2565.4764.1065.3264.651.81%1,109,982
Jul 12, 202464.1264.5263.8764.1663.500.63%783,300
Jul 11, 202462.9064.1162.7063.7663.102.72%1,236,363
Jul 10, 202461.7862.1361.4262.0761.430.98%676,154
Jul 9, 202461.9162.0661.3461.4760.84-0.81%762,000
Jul 8, 202462.5062.6161.9561.9761.33-0.75%1,252,531
Jul 5, 202461.9162.5061.6162.4461.800.87%512,100
Jul 3, 202461.8462.1561.7261.9061.260.11%220,231
Jul 2, 202461.9161.9961.5661.8361.190.26%390,600
Jul 1, 202461.7262.0861.0361.6761.03-0.44%840,146
Jun 28, 202461.7662.0061.3061.9461.300.47%1,108,266
Jun 27, 202461.1961.6560.8261.6560.770.93%703,500
Jun 26, 202460.5561.1960.4261.0860.200.41%558,900
Jun 25, 202461.7861.8260.7860.8359.96-1.52%506,092
Jun 24, 202461.4462.1361.3261.7760.880.44%662,782
Jun 21, 202461.3361.6261.0361.5060.620.46%1,211,640
Jun 20, 202461.4861.6561.0261.2260.34-0.67%915,900
Jun 18, 202461.5862.1161.2961.6360.750.39%590,500
Jun 17, 202461.0761.9560.7861.3960.510.20%815,139
Jun 14, 202460.6761.4060.6761.2760.390.57%594,646
Jun 13, 202460.1861.1460.1860.9260.051.16%528,000
Jun 12, 202461.3761.5460.0560.2259.360.07%982,900
Jun 11, 202459.9260.5759.6660.1859.320.12%740,900