Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
70.57
-0.12 (-0.17%)
At close: Oct 3, 2025, 4:00 PM EDT
70.57
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 70.80 | 71.83 | 70.47 | 70.57 | - | -0.17% | 1,071,210 |
| Oct 2, 2025 | 71.19 | 71.38 | 70.43 | 70.69 | 70.69 | -1.44% | 730,716 |
| Oct 1, 2025 | 71.48 | 72.02 | 71.35 | 71.72 | 71.72 | 0.96% | 1,043,226 |
| Sep 30, 2025 | 70.47 | 71.12 | 70.43 | 71.04 | 71.04 | 0.72% | 782,269 |
| Sep 29, 2025 | 71.46 | 71.46 | 70.44 | 70.53 | 70.28 | -1.02% | 893,017 |
| Sep 26, 2025 | 70.86 | 71.49 | 70.85 | 71.26 | 71.00 | 0.96% | 614,798 |
| Sep 25, 2025 | 71.03 | 71.37 | 70.37 | 70.58 | 70.33 | -0.14% | 838,486 |
| Sep 24, 2025 | 71.15 | 71.47 | 70.67 | 70.68 | 70.43 | -1.06% | 695,880 |
| Sep 23, 2025 | 70.92 | 71.52 | 70.91 | 71.44 | 71.18 | 0.82% | 538,199 |
| Sep 22, 2025 | 71.35 | 71.43 | 70.71 | 70.86 | 70.61 | -0.51% | 629,209 |
| Sep 19, 2025 | 71.40 | 71.88 | 71.09 | 71.22 | 70.96 | -0.43% | 1,249,590 |
| Sep 18, 2025 | 71.53 | 72.12 | 71.43 | 71.53 | 71.27 | -0.63% | 515,824 |
| Sep 17, 2025 | 72.20 | 72.98 | 71.93 | 71.98 | 71.72 | -0.11% | 718,887 |
| Sep 16, 2025 | 72.80 | 72.97 | 71.69 | 72.06 | 71.80 | -1.23% | 1,377,979 |
| Sep 15, 2025 | 73.29 | 73.62 | 72.68 | 72.96 | 72.70 | -0.19% | 805,200 |
| Sep 12, 2025 | 73.58 | 73.81 | 72.73 | 73.10 | 72.84 | -0.87% | 790,512 |
| Sep 11, 2025 | 72.01 | 74.08 | 72.00 | 73.74 | 73.48 | 2.46% | 1,339,097 |
| Sep 10, 2025 | 72.49 | 72.62 | 71.72 | 71.97 | 71.71 | -0.47% | 895,293 |
| Sep 9, 2025 | 72.40 | 72.59 | 72.03 | 72.31 | 72.05 | -0.43% | 881,473 |
| Sep 8, 2025 | 72.50 | 72.73 | 72.13 | 72.62 | 72.36 | -0.59% | 858,799 |
| Sep 5, 2025 | 72.29 | 73.06 | 72.27 | 73.05 | 72.79 | 1.46% | 828,152 |
| Sep 4, 2025 | 72.04 | 72.31 | 71.59 | 72.00 | 71.74 | 0.15% | 784,206 |
| Sep 3, 2025 | 71.82 | 72.29 | 71.66 | 71.89 | 71.63 | -0.43% | 1,118,503 |
| Sep 2, 2025 | 72.62 | 73.21 | 71.83 | 72.20 | 71.94 | -0.74% | 1,014,732 |
| Aug 29, 2025 | 72.69 | 72.96 | 72.27 | 72.74 | 72.48 | 0.11% | 1,134,423 |
| Aug 28, 2025 | 72.80 | 72.82 | 71.92 | 72.66 | 72.15 | -0.19% | 872,816 |
| Aug 27, 2025 | 72.13 | 72.88 | 72.13 | 72.80 | 72.28 | 0.93% | 850,440 |
| Aug 26, 2025 | 72.62 | 72.78 | 72.05 | 72.13 | 71.62 | -0.50% | 1,447,167 |
| Aug 25, 2025 | 73.04 | 73.19 | 72.37 | 72.49 | 71.98 | -0.88% | 642,587 |
| Aug 22, 2025 | 74.38 | 74.70 | 73.03 | 73.13 | 72.61 | -1.23% | 701,365 |
| Aug 21, 2025 | 73.77 | 74.22 | 73.61 | 74.04 | 73.52 | 0.20% | 504,346 |
| Aug 20, 2025 | 73.48 | 74.58 | 73.37 | 73.89 | 73.37 | 0.56% | 955,317 |
| Aug 19, 2025 | 72.27 | 73.58 | 72.18 | 73.48 | 72.96 | 2.11% | 875,643 |
| Aug 18, 2025 | 72.75 | 72.97 | 71.95 | 71.96 | 71.45 | -0.83% | 1,463,662 |
| Aug 15, 2025 | 72.06 | 72.81 | 72.06 | 72.56 | 72.05 | 0.55% | 1,114,193 |
| Aug 14, 2025 | 72.23 | 72.71 | 71.94 | 72.16 | 71.65 | -0.15% | 757,058 |
| Aug 13, 2025 | 72.88 | 72.88 | 71.91 | 72.27 | 71.76 | -0.54% | 1,060,759 |
| Aug 12, 2025 | 73.07 | 73.37 | 71.94 | 72.66 | 72.15 | -0.29% | 1,004,247 |
| Aug 11, 2025 | 73.47 | 73.79 | 72.86 | 72.87 | 72.35 | -0.61% | 626,312 |
| Aug 8, 2025 | 73.90 | 74.38 | 73.32 | 73.32 | 72.80 | -0.74% | 580,698 |
| Aug 7, 2025 | 73.59 | 73.89 | 72.94 | 73.87 | 73.35 | 0.26% | 1,088,252 |
| Aug 6, 2025 | 74.12 | 74.35 | 73.64 | 73.68 | 73.16 | -0.79% | 1,123,563 |
| Aug 5, 2025 | 74.78 | 75.13 | 74.16 | 74.27 | 73.74 | -1.04% | 1,002,784 |
| Aug 4, 2025 | 73.98 | 75.23 | 73.89 | 75.05 | 74.52 | 1.79% | 1,328,118 |
| Aug 1, 2025 | 74.33 | 74.33 | 72.80 | 73.73 | 73.21 | 2.83% | 1,459,469 |
| Jul 31, 2025 | 72.20 | 73.00 | 71.48 | 71.70 | 71.19 | -1.65% | 963,883 |
| Jul 30, 2025 | 73.52 | 74.43 | 72.67 | 72.90 | 72.13 | -0.84% | 888,958 |
| Jul 29, 2025 | 72.84 | 73.65 | 72.44 | 73.52 | 72.74 | 1.38% | 1,023,437 |
| Jul 28, 2025 | 73.49 | 73.53 | 72.49 | 72.52 | 71.75 | -1.36% | 999,955 |
| Jul 25, 2025 | 73.87 | 73.87 | 72.95 | 73.52 | 72.74 | -0.30% | 1,392,037 |