Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
76.63
+0.63 (0.83%)
At close: Mar 28, 2025, 4:00 PM
76.28
-0.35 (-0.46%)
After-hours: Mar 28, 2025, 7:48 PM EDT
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 76.26 | 76.73 | 75.86 | 76.63 | 76.63 | 0.83% | 765,534 |
| Mar 27, 2025 | 76.09 | 76.92 | 75.75 | 76.00 | 76.00 | 0.22% | 899,454 |
| Mar 26, 2025 | 75.45 | 76.10 | 75.36 | 75.83 | 75.83 | 0.93% | 963,462 |
| Mar 25, 2025 | 75.60 | 76.06 | 74.69 | 75.13 | 75.13 | -0.77% | 660,235 |
| Mar 24, 2025 | 75.44 | 76.00 | 74.86 | 75.71 | 75.71 | 0.32% | 956,373 |
| Mar 21, 2025 | 76.27 | 76.27 | 75.25 | 75.47 | 75.47 | -1.04% | 2,079,841 |
| Mar 20, 2025 | 76.14 | 76.70 | 75.72 | 76.26 | 76.26 | 0.33% | 1,242,601 |
| Mar 19, 2025 | 77.03 | 77.16 | 75.83 | 76.01 | 76.01 | -1.31% | 1,578,444 |
| Mar 18, 2025 | 77.18 | 77.42 | 76.48 | 77.02 | 77.02 | -0.18% | 1,764,679 |
| Mar 17, 2025 | 76.88 | 77.38 | 76.71 | 77.16 | 77.16 | 0.36% | 3,302,857 |
| Mar 14, 2025 | 75.51 | 76.94 | 75.37 | 76.88 | 76.88 | 1.69% | 1,524,316 |
| Mar 13, 2025 | 75.52 | 76.44 | 74.70 | 75.60 | 75.60 | 0.47% | 1,722,740 |
| Mar 12, 2025 | 75.72 | 75.72 | 74.28 | 75.25 | 75.25 | -0.87% | 793,054 |
| Mar 11, 2025 | 77.05 | 77.14 | 75.70 | 75.91 | 75.91 | -1.20% | 1,685,442 |
| Mar 10, 2025 | 76.53 | 78.24 | 76.04 | 76.83 | 76.83 | 1.07% | 1,980,481 |
| Mar 7, 2025 | 75.06 | 76.70 | 74.98 | 76.02 | 76.02 | 1.44% | 1,747,237 |
| Mar 6, 2025 | 75.00 | 75.48 | 73.67 | 74.94 | 74.94 | -0.83% | 774,683 |
| Mar 5, 2025 | 73.92 | 75.63 | 73.88 | 75.57 | 75.57 | 1.86% | 1,263,607 |
| Mar 4, 2025 | 74.81 | 75.47 | 74.19 | 74.19 | 74.19 | 0.15% | 1,210,931 |
| Mar 3, 2025 | 73.50 | 74.41 | 73.27 | 74.08 | 74.08 | 0.38% | 993,521 |
| Feb 28, 2025 | 73.77 | 74.02 | 72.75 | 73.80 | 73.80 | 0.15% | 1,405,259 |
| Feb 27, 2025 | 72.55 | 73.83 | 72.30 | 73.69 | 73.44 | 1.29% | 834,577 |
| Feb 26, 2025 | 73.50 | 73.90 | 72.55 | 72.75 | 72.50 | -1.42% | 652,261 |
| Feb 25, 2025 | 72.73 | 74.06 | 71.74 | 73.80 | 73.55 | 1.21% | 1,067,088 |
| Feb 24, 2025 | 72.73 | 73.87 | 72.27 | 72.92 | 72.67 | 0.12% | 886,641 |
| Feb 21, 2025 | 71.43 | 72.86 | 71.43 | 72.83 | 72.58 | 2.07% | 1,293,206 |
| Feb 20, 2025 | 70.95 | 71.92 | 70.95 | 71.35 | 71.11 | 0.03% | 1,430,680 |
| Feb 19, 2025 | 70.74 | 71.72 | 70.74 | 71.33 | 71.09 | 0.37% | 1,129,330 |
| Feb 18, 2025 | 70.50 | 71.37 | 70.43 | 71.07 | 70.83 | 0.10% | 1,025,336 |
| Feb 14, 2025 | 71.72 | 72.44 | 70.93 | 71.00 | 70.76 | -1.16% | 738,436 |
| Feb 13, 2025 | 70.89 | 71.87 | 70.53 | 71.83 | 71.59 | 0.60% | 1,149,332 |
| Feb 12, 2025 | 71.12 | 72.23 | 70.72 | 71.40 | 71.16 | -1.65% | 1,230,405 |
| Feb 11, 2025 | 72.55 | 72.94 | 71.81 | 72.60 | 72.35 | -0.29% | 1,051,476 |
| Feb 10, 2025 | 72.70 | 73.20 | 71.99 | 72.81 | 72.56 | -0.11% | 712,425 |
| Feb 7, 2025 | 73.14 | 73.29 | 72.35 | 72.89 | 72.64 | -0.25% | 578,910 |
| Feb 6, 2025 | 73.01 | 73.40 | 72.39 | 73.07 | 72.82 | 0.27% | 608,441 |
| Feb 5, 2025 | 73.00 | 73.28 | 72.53 | 72.87 | 72.62 | 0.61% | 735,270 |
| Feb 4, 2025 | 72.32 | 72.56 | 71.71 | 72.43 | 72.18 | -0.62% | 463,126 |
| Feb 3, 2025 | 72.02 | 73.37 | 71.46 | 72.88 | 72.63 | 0.43% | 659,105 |
| Jan 31, 2025 | 72.46 | 73.40 | 72.22 | 72.57 | 72.32 | -0.73% | 621,302 |
| Jan 30, 2025 | 72.52 | 73.29 | 71.91 | 73.10 | 72.60 | 1.73% | 855,091 |
| Jan 29, 2025 | 72.88 | 73.42 | 71.61 | 71.86 | 71.37 | -1.55% | 933,813 |
| Jan 28, 2025 | 74.04 | 74.69 | 72.59 | 72.99 | 72.49 | -1.88% | 738,876 |
| Jan 27, 2025 | 72.44 | 74.54 | 72.12 | 74.39 | 73.88 | 3.56% | 1,346,410 |
| Jan 24, 2025 | 71.20 | 71.95 | 70.85 | 71.83 | 71.34 | 0.50% | 561,681 |
| Jan 23, 2025 | 71.62 | 71.62 | 70.26 | 71.47 | 70.98 | -0.04% | 848,206 |
| Jan 22, 2025 | 72.84 | 72.85 | 71.32 | 71.50 | 71.01 | -2.28% | 636,960 |
| Jan 21, 2025 | 72.27 | 73.22 | 72.00 | 73.17 | 72.67 | 1.01% | 413,513 |
| Jan 17, 2025 | 72.29 | 72.88 | 71.88 | 72.44 | 71.94 | 0.40% | 753,294 |
| Jan 16, 2025 | 70.58 | 72.22 | 70.58 | 72.15 | 71.65 | 2.04% | 779,790 |