Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
74.24
-0.31 (-0.42%)
Jun 5, 2025, 9:46 AM - Market open
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 74.70 | 75.22 | 74.13 | 74.55 | 74.55 | -0.24% | 784,018 |
| Jun 3, 2025 | 75.10 | 75.24 | 74.28 | 74.73 | 74.73 | -0.99% | 1,540,061 |
| Jun 2, 2025 | 74.86 | 75.64 | 74.31 | 75.48 | 75.48 | 0.24% | 717,976 |
| May 30, 2025 | 74.29 | 75.50 | 73.68 | 75.30 | 75.30 | 1.21% | 1,401,702 |
| May 29, 2025 | 75.00 | 75.58 | 73.93 | 74.40 | 74.15 | -1.21% | 1,764,873 |
| May 28, 2025 | 75.70 | 75.79 | 74.98 | 75.31 | 75.06 | -0.58% | 1,007,870 |
| May 27, 2025 | 75.20 | 75.87 | 74.71 | 75.75 | 75.49 | 0.95% | 1,082,920 |
| May 23, 2025 | 74.76 | 75.31 | 74.21 | 75.04 | 74.79 | 0.72% | 1,002,913 |
| May 22, 2025 | 74.82 | 74.91 | 73.88 | 74.50 | 74.25 | -0.57% | 1,086,157 |
| May 21, 2025 | 75.62 | 75.76 | 74.44 | 74.93 | 74.68 | -1.17% | 1,274,092 |
| May 20, 2025 | 75.46 | 75.90 | 75.41 | 75.82 | 75.56 | 0.16% | 921,539 |
| May 19, 2025 | 74.83 | 75.73 | 74.60 | 75.70 | 75.44 | 1.04% | 851,677 |
| May 16, 2025 | 73.85 | 74.92 | 73.73 | 74.92 | 74.67 | 1.35% | 864,307 |
| May 15, 2025 | 73.00 | 73.94 | 72.78 | 73.92 | 73.67 | 2.07% | 1,141,230 |
| May 14, 2025 | 72.67 | 72.99 | 72.00 | 72.42 | 72.18 | -0.69% | 1,458,211 |
| May 13, 2025 | 73.75 | 73.91 | 72.75 | 72.92 | 72.67 | -0.92% | 1,582,898 |
| May 12, 2025 | 74.42 | 75.00 | 72.28 | 73.60 | 73.35 | -2.09% | 2,012,150 |
| May 9, 2025 | 74.76 | 75.55 | 74.51 | 75.17 | 74.92 | 0.25% | 1,261,738 |
| May 8, 2025 | 76.14 | 76.21 | 74.79 | 74.98 | 74.73 | -1.59% | 1,204,438 |
| May 7, 2025 | 76.42 | 77.05 | 76.05 | 76.19 | 75.93 | -0.61% | 1,206,383 |
| May 6, 2025 | 76.43 | 77.29 | 75.71 | 76.66 | 76.40 | 0.30% | 973,835 |
| May 5, 2025 | 76.50 | 77.13 | 75.76 | 76.43 | 76.17 | 0.09% | 1,237,254 |
| May 2, 2025 | 77.29 | 77.48 | 76.06 | 76.36 | 76.10 | -0.73% | 1,189,908 |
| May 1, 2025 | 77.33 | 77.48 | 76.79 | 76.92 | 76.66 | -0.89% | 1,306,786 |
| Apr 30, 2025 | 77.23 | 77.84 | 76.27 | 77.61 | 77.35 | 0.36% | 1,400,818 |
| Apr 29, 2025 | 76.51 | 78.04 | 75.80 | 77.33 | 76.82 | 1.18% | 1,285,556 |
| Apr 28, 2025 | 75.60 | 76.47 | 75.14 | 76.43 | 75.92 | 1.00% | 1,471,925 |
| Apr 25, 2025 | 76.50 | 76.50 | 75.22 | 75.67 | 75.17 | -0.81% | 1,732,970 |
| Apr 24, 2025 | 76.24 | 76.61 | 75.54 | 76.29 | 75.78 | -1.20% | 3,519,472 |
| Apr 23, 2025 | 79.00 | 79.00 | 76.25 | 77.22 | 76.71 | -2.40% | 2,689,194 |
| Apr 22, 2025 | 79.24 | 79.65 | 78.40 | 79.12 | 78.59 | 0.51% | 2,029,594 |
| Apr 21, 2025 | 78.89 | 79.57 | 77.63 | 78.72 | 78.20 | -0.42% | 1,068,242 |
| Apr 17, 2025 | 78.00 | 79.61 | 78.00 | 79.05 | 78.52 | 1.40% | 1,146,210 |
| Apr 16, 2025 | 77.81 | 78.78 | 77.40 | 77.96 | 77.44 | 0.78% | 1,064,686 |
| Apr 15, 2025 | 77.00 | 77.77 | 76.52 | 77.36 | 76.84 | 1.01% | 1,645,606 |
| Apr 14, 2025 | 75.20 | 76.93 | 75.08 | 76.59 | 76.08 | 2.24% | 1,064,611 |
| Apr 11, 2025 | 73.13 | 75.41 | 72.39 | 74.91 | 74.41 | 2.69% | 1,766,220 |
| Apr 10, 2025 | 72.91 | 74.06 | 71.30 | 72.95 | 72.46 | 0.04% | 1,462,563 |
| Apr 9, 2025 | 69.41 | 73.67 | 68.98 | 72.92 | 72.43 | 3.17% | 1,686,145 |
| Apr 8, 2025 | 72.93 | 73.19 | 70.05 | 70.68 | 70.21 | -0.98% | 2,570,920 |
| Apr 7, 2025 | 72.36 | 74.23 | 70.58 | 71.38 | 70.90 | -4.14% | 2,111,708 |
| Apr 4, 2025 | 76.30 | 77.23 | 74.29 | 74.46 | 73.96 | -3.03% | 1,582,282 |
| Apr 3, 2025 | 76.88 | 78.25 | 76.55 | 76.79 | 76.28 | 0.39% | 2,102,693 |
| Apr 2, 2025 | 77.00 | 77.11 | 75.84 | 76.49 | 75.98 | -0.46% | 672,233 |
| Apr 1, 2025 | 77.35 | 77.67 | 76.16 | 76.84 | 76.33 | -0.45% | 1,187,829 |
| Mar 31, 2025 | 77.01 | 78.00 | 76.62 | 77.19 | 76.68 | 0.73% | 1,750,001 |
| Mar 28, 2025 | 76.26 | 76.73 | 75.86 | 76.63 | 75.87 | 0.83% | 765,534 |
| Mar 27, 2025 | 76.09 | 76.92 | 75.75 | 76.00 | 75.25 | 0.22% | 899,454 |
| Mar 26, 2025 | 75.45 | 76.10 | 75.36 | 75.83 | 75.08 | 0.93% | 963,462 |
| Mar 25, 2025 | 75.60 | 76.06 | 74.69 | 75.13 | 74.39 | -0.77% | 660,235 |