Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
72.83
+1.48 (2.07%)
Feb 21, 2025, 4:00 PM EST - Market closed
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 70.95 | 71.92 | 70.95 | 71.35 | 71.35 | 0.03% | 1,430,680 |
| Feb 19, 2025 | 70.74 | 71.72 | 70.74 | 71.33 | 71.33 | 0.37% | 1,129,330 |
| Feb 18, 2025 | 70.50 | 71.37 | 70.43 | 71.07 | 71.07 | 0.10% | 1,025,336 |
| Feb 14, 2025 | 71.72 | 72.44 | 70.93 | 71.00 | 71.00 | -1.16% | 738,436 |
| Feb 13, 2025 | 70.89 | 71.87 | 70.53 | 71.83 | 71.83 | 0.60% | 1,149,332 |
| Feb 12, 2025 | 71.12 | 72.23 | 70.72 | 71.40 | 71.40 | -1.65% | 1,230,405 |
| Feb 11, 2025 | 72.55 | 72.94 | 71.81 | 72.60 | 72.60 | -0.29% | 1,051,476 |
| Feb 10, 2025 | 72.70 | 73.20 | 71.99 | 72.81 | 72.81 | -0.11% | 712,425 |
| Feb 7, 2025 | 73.14 | 73.29 | 72.35 | 72.89 | 72.89 | -0.25% | 578,910 |
| Feb 6, 2025 | 73.01 | 73.40 | 72.39 | 73.07 | 73.07 | 0.27% | 608,441 |
| Feb 5, 2025 | 73.00 | 73.28 | 72.53 | 72.87 | 72.87 | 0.61% | 735,270 |
| Feb 4, 2025 | 72.32 | 72.56 | 71.71 | 72.43 | 72.43 | -0.62% | 463,126 |
| Feb 3, 2025 | 72.02 | 73.37 | 71.46 | 72.88 | 72.88 | 0.43% | 659,105 |
| Jan 31, 2025 | 72.46 | 73.40 | 72.22 | 72.57 | 72.57 | -0.73% | 621,302 |
| Jan 30, 2025 | 72.52 | 73.29 | 71.91 | 73.10 | 72.85 | 1.73% | 855,091 |
| Jan 29, 2025 | 72.88 | 73.42 | 71.61 | 71.86 | 71.61 | -1.55% | 933,813 |
| Jan 28, 2025 | 74.04 | 74.69 | 72.59 | 72.99 | 72.74 | -1.88% | 738,876 |
| Jan 27, 2025 | 72.44 | 74.54 | 72.12 | 74.39 | 74.13 | 3.56% | 1,346,410 |
| Jan 24, 2025 | 71.20 | 71.95 | 70.85 | 71.83 | 71.58 | 0.50% | 561,681 |
| Jan 23, 2025 | 71.62 | 71.62 | 70.26 | 71.47 | 71.22 | -0.04% | 848,206 |
| Jan 22, 2025 | 72.84 | 72.85 | 71.32 | 71.50 | 71.25 | -2.28% | 636,960 |
| Jan 21, 2025 | 72.27 | 73.22 | 72.00 | 73.17 | 72.92 | 1.01% | 413,513 |
| Jan 17, 2025 | 72.29 | 72.88 | 71.88 | 72.44 | 72.19 | 0.40% | 753,294 |
| Jan 16, 2025 | 70.58 | 72.22 | 70.58 | 72.15 | 71.90 | 2.04% | 779,790 |
| Jan 15, 2025 | 72.14 | 73.00 | 70.55 | 70.71 | 70.46 | 0.08% | 707,185 |
| Jan 14, 2025 | 69.49 | 70.82 | 69.31 | 70.65 | 70.41 | 1.63% | 899,006 |
| Jan 13, 2025 | 68.36 | 69.62 | 68.10 | 69.52 | 69.28 | 1.70% | 1,018,344 |
| Jan 10, 2025 | 68.48 | 68.99 | 67.58 | 68.36 | 68.12 | -1.91% | 761,667 |
| Jan 8, 2025 | 69.82 | 70.14 | 69.16 | 69.69 | 69.45 | -0.50% | 813,848 |
| Jan 7, 2025 | 70.50 | 71.54 | 69.91 | 70.04 | 69.80 | -0.54% | 3,236,681 |
| Jan 6, 2025 | 70.19 | 71.19 | 69.71 | 70.42 | 70.18 | 0.13% | 1,224,794 |
| Jan 3, 2025 | 69.63 | 70.66 | 69.39 | 70.33 | 70.09 | 0.85% | 570,090 |
| Jan 2, 2025 | 70.16 | 70.48 | 69.27 | 69.74 | 69.50 | -1.01% | 567,798 |
| Dec 31, 2024 | 69.98 | 70.58 | 69.75 | 70.45 | 70.21 | 0.77% | 739,956 |
| Dec 30, 2024 | 70.04 | 70.10 | 69.24 | 69.91 | 69.42 | -0.55% | 450,181 |
| Dec 27, 2024 | 71.15 | 71.32 | 69.93 | 70.30 | 69.81 | -0.72% | 824,885 |
| Dec 26, 2024 | 70.52 | 71.27 | 70.52 | 70.81 | 70.31 | -0.20% | 476,025 |
| Dec 24, 2024 | 70.39 | 71.01 | 70.09 | 70.95 | 70.45 | 0.94% | 322,592 |
| Dec 23, 2024 | 69.94 | 70.31 | 69.44 | 70.29 | 69.80 | 0.17% | 1,807,253 |
| Dec 20, 2024 | 70.00 | 71.13 | 68.97 | 70.17 | 69.68 | 1.05% | 4,301,383 |
| Dec 19, 2024 | 70.59 | 71.48 | 69.30 | 69.44 | 68.95 | -1.67% | 1,313,287 |
| Dec 18, 2024 | 73.24 | 73.98 | 70.53 | 70.62 | 70.12 | -3.67% | 1,107,365 |
| Dec 17, 2024 | 73.10 | 74.57 | 72.93 | 73.31 | 72.79 | -1.00% | 1,129,642 |
| Dec 16, 2024 | 74.51 | 75.47 | 73.95 | 74.05 | 73.53 | -0.82% | 736,696 |
| Dec 13, 2024 | 73.45 | 74.75 | 73.39 | 74.66 | 74.13 | 1.39% | 516,102 |
| Dec 12, 2024 | 74.09 | 74.74 | 73.56 | 73.64 | 73.12 | -0.91% | 461,180 |
| Dec 11, 2024 | 74.26 | 74.83 | 74.17 | 74.32 | 73.80 | 0.43% | 650,711 |
| Dec 10, 2024 | 74.46 | 74.65 | 73.61 | 74.00 | 73.48 | -0.62% | 505,192 |
| Dec 9, 2024 | 74.50 | 74.98 | 74.13 | 74.46 | 73.94 | -0.35% | 494,445 |
| Dec 6, 2024 | 74.72 | 75.23 | 74.09 | 74.72 | 74.19 | -0.51% | 533,261 |
| Dec 5, 2024 | 75.36 | 75.36 | 74.74 | 75.10 | 74.57 | -0.56% | 400,158 |
| Dec 4, 2024 | 74.36 | 75.62 | 74.25 | 75.52 | 74.99 | 1.33% | 529,576 |
| Dec 3, 2024 | 75.27 | 75.70 | 74.50 | 74.53 | 74.01 | -1.28% | 829,171 |
| Dec 2, 2024 | 76.59 | 76.59 | 75.28 | 75.50 | 74.97 | -1.69% | 746,416 |
| Nov 29, 2024 | 77.56 | 78.13 | 76.72 | 76.80 | 76.26 | -1.09% | 519,151 |
| Nov 27, 2024 | 77.40 | 78.39 | 77.21 | 77.65 | 76.85 | 0.90% | 602,099 |
| Nov 26, 2024 | 76.43 | 77.16 | 76.39 | 76.96 | 76.17 | 0.73% | 576,472 |
| Nov 25, 2024 | 76.45 | 77.50 | 76.18 | 76.40 | 75.61 | -0.07% | 961,729 |
| Nov 22, 2024 | 77.41 | 77.57 | 76.31 | 76.45 | 75.66 | -0.87% | 609,220 |
| Nov 21, 2024 | 76.92 | 77.33 | 76.17 | 77.12 | 76.33 | 0.14% | 523,657 |
| Nov 20, 2024 | 77.00 | 77.53 | 76.51 | 77.01 | 76.22 | -0.66% | 701,241 |
| Nov 19, 2024 | 76.71 | 77.58 | 76.40 | 77.52 | 76.72 | 1.00% | 819,166 |
| Nov 18, 2024 | 75.73 | 77.08 | 75.42 | 76.75 | 75.96 | 1.03% | 626,755 |
| Nov 15, 2024 | 75.72 | 76.39 | 74.97 | 75.97 | 75.19 | 0.50% | 626,097 |
| Nov 14, 2024 | 76.49 | 76.49 | 75.27 | 75.59 | 74.81 | -1.38% | 788,305 |
| Nov 13, 2024 | 76.68 | 77.27 | 76.22 | 76.65 | 75.86 | 0.56% | 653,573 |
| Nov 12, 2024 | 76.14 | 76.81 | 75.90 | 76.22 | 75.44 | 0.26% | 1,224,259 |
| Nov 11, 2024 | 75.59 | 76.59 | 75.46 | 76.02 | 75.24 | 0.28% | 772,413 |
| Nov 8, 2024 | 74.16 | 76.08 | 74.05 | 75.81 | 75.03 | 2.89% | 755,808 |
| Nov 7, 2024 | 73.33 | 73.85 | 72.86 | 73.68 | 72.92 | 0.67% | 1,284,764 |
| Nov 6, 2024 | 73.79 | 73.92 | 72.05 | 73.19 | 72.44 | -1.17% | 1,980,522 |
| Nov 5, 2024 | 73.84 | 74.07 | 73.13 | 74.06 | 73.30 | 0.08% | 1,180,591 |
| Nov 4, 2024 | 74.12 | 74.26 | 73.39 | 74.00 | 73.24 | 0.09% | 826,764 |
| Nov 1, 2024 | 74.85 | 75.41 | 73.92 | 73.93 | 73.17 | -0.43% | 952,416 |
| Oct 31, 2024 | 74.74 | 75.10 | 74.05 | 74.25 | 73.49 | -1.05% | 1,202,378 |
| Oct 30, 2024 | 74.01 | 75.33 | 73.88 | 75.04 | 74.02 | 1.57% | 1,201,071 |
| Oct 29, 2024 | 74.39 | 74.40 | 73.44 | 73.88 | 72.87 | -0.77% | 1,417,271 |
| Oct 28, 2024 | 74.83 | 75.25 | 74.22 | 74.45 | 73.43 | -0.77% | 1,533,573 |
| Oct 25, 2024 | 75.10 | 75.90 | 74.72 | 75.03 | 74.01 | 0.04% | 3,399,426 |
| Oct 24, 2024 | 76.48 | 77.47 | 74.92 | 75.00 | 73.98 | -2.19% | 1,096,058 |
| Oct 23, 2024 | 74.43 | 77.10 | 74.23 | 76.68 | 75.63 | 2.09% | 1,547,729 |
| Oct 22, 2024 | 74.64 | 75.58 | 74.51 | 75.11 | 74.08 | 0.17% | 647,439 |
| Oct 21, 2024 | 75.49 | 75.80 | 74.73 | 74.98 | 73.96 | -0.79% | 1,192,277 |
| Oct 18, 2024 | 76.10 | 76.11 | 75.24 | 75.58 | 74.55 | -0.41% | 1,108,448 |
| Oct 17, 2024 | 76.21 | 76.40 | 75.42 | 75.89 | 74.85 | -1.04% | 617,461 |
| Oct 16, 2024 | 75.50 | 76.88 | 75.14 | 76.69 | 75.64 | 1.81% | 587,139 |
| Oct 15, 2024 | 74.65 | 75.89 | 74.55 | 75.33 | 74.30 | 1.35% | 757,479 |
| Oct 14, 2024 | 73.57 | 74.59 | 73.33 | 74.33 | 73.32 | 1.14% | 471,126 |
| Oct 11, 2024 | 73.87 | 73.90 | 73.22 | 73.49 | 72.49 | 0.31% | 570,940 |
| Oct 10, 2024 | 73.79 | 74.24 | 72.71 | 73.26 | 72.26 | -0.64% | 796,263 |
| Oct 9, 2024 | 73.84 | 74.17 | 73.59 | 73.73 | 72.72 | -0.15% | 559,851 |
| Oct 8, 2024 | 73.80 | 74.28 | 73.41 | 73.84 | 72.83 | 0.64% | 658,984 |
| Oct 7, 2024 | 73.52 | 73.66 | 73.00 | 73.37 | 72.37 | -0.69% | 698,907 |
| Oct 4, 2024 | 74.89 | 75.02 | 73.39 | 73.88 | 72.87 | -1.74% | 989,833 |
| Oct 3, 2024 | 75.02 | 75.25 | 74.60 | 75.19 | 74.16 | -0.12% | 1,016,597 |
| Oct 2, 2024 | 74.72 | 75.49 | 74.45 | 75.28 | 74.25 | 0.01% | 1,246,045 |
| Oct 1, 2024 | 75.25 | 75.95 | 75.11 | 75.27 | 74.24 | -0.08% | 876,308 |
| Sep 30, 2024 | 74.62 | 75.39 | 74.16 | 75.33 | 74.30 | 0.67% | 1,280,804 |
| Sep 27, 2024 | 74.82 | 75.11 | 74.29 | 74.83 | 73.56 | 0.58% | 760,655 |
| Sep 26, 2024 | 74.39 | 74.98 | 74.09 | 74.40 | 73.14 | -0.21% | 542,672 |