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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202574.7075.2274.1374.5574.55-0.24%784,018
Jun 3, 202575.1075.2474.2874.7374.73-0.99%1,540,061
Jun 2, 202574.8675.6474.3175.4875.480.24%717,976
May 30, 202574.2975.5073.6875.3075.301.21%1,401,702
May 29, 202575.0075.5873.9374.4074.15-1.21%1,764,873
May 28, 202575.7075.7974.9875.3175.06-0.58%1,007,870
May 27, 202575.2075.8774.7175.7575.490.95%1,082,920
May 23, 202574.7675.3174.2175.0474.790.72%1,002,913
May 22, 202574.8274.9173.8874.5074.25-0.57%1,086,157
May 21, 202575.6275.7674.4474.9374.68-1.17%1,274,092
May 20, 202575.4675.9075.4175.8275.560.16%921,539
May 19, 202574.8375.7374.6075.7075.441.04%851,677
May 16, 202573.8574.9273.7374.9274.671.35%864,307
May 15, 202573.0073.9472.7873.9273.672.07%1,141,230
May 14, 202572.6772.9972.0072.4272.18-0.69%1,458,211
May 13, 202573.7573.9172.7572.9272.67-0.92%1,582,898
May 12, 202574.4275.0072.2873.6073.35-2.09%2,012,150
May 9, 202574.7675.5574.5175.1774.920.25%1,261,738
May 8, 202576.1476.2174.7974.9874.73-1.59%1,204,438
May 7, 202576.4277.0576.0576.1975.93-0.61%1,206,383
May 6, 202576.4377.2975.7176.6676.400.30%973,835
May 5, 202576.5077.1375.7676.4376.170.09%1,237,254
May 2, 202577.2977.4876.0676.3676.10-0.73%1,189,908
May 1, 202577.3377.4876.7976.9276.66-0.89%1,306,786
Apr 30, 202577.2377.8476.2777.6177.350.36%1,400,818
Apr 29, 202576.5178.0475.8077.3376.821.18%1,285,556
Apr 28, 202575.6076.4775.1476.4375.921.00%1,471,925
Apr 25, 202576.5076.5075.2275.6775.17-0.81%1,732,970
Apr 24, 202576.2476.6175.5476.2975.78-1.20%3,519,472
Apr 23, 202579.0079.0076.2577.2276.71-2.40%2,689,194
Apr 22, 202579.2479.6578.4079.1278.590.51%2,029,594
Apr 21, 202578.8979.5777.6378.7278.20-0.42%1,068,242
Apr 17, 202578.0079.6178.0079.0578.521.40%1,146,210
Apr 16, 202577.8178.7877.4077.9677.440.78%1,064,686
Apr 15, 202577.0077.7776.5277.3676.841.01%1,645,606
Apr 14, 202575.2076.9375.0876.5976.082.24%1,064,611
Apr 11, 202573.1375.4172.3974.9174.412.69%1,766,220
Apr 10, 202572.9174.0671.3072.9572.460.04%1,462,563
Apr 9, 202569.4173.6768.9872.9272.433.17%1,686,145
Apr 8, 202572.9373.1970.0570.6870.21-0.98%2,570,920
Apr 7, 202572.3674.2370.5871.3870.90-4.14%2,111,708
Apr 4, 202576.3077.2374.2974.4673.96-3.03%1,582,282
Apr 3, 202576.8878.2576.5576.7976.280.39%2,102,693
Apr 2, 202577.0077.1175.8476.4975.98-0.46%672,233
Apr 1, 202577.3577.6776.1676.8476.33-0.45%1,187,829
Mar 31, 202577.0178.0076.6277.1976.680.73%1,750,001
Mar 28, 202576.2676.7375.8676.6375.870.83%765,534
Mar 27, 202576.0976.9275.7576.0075.250.22%899,454
Mar 26, 202575.4576.1075.3675.8375.080.93%963,462
Mar 25, 202575.6076.0674.6975.1374.39-0.77%660,235