Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
78.72
-0.33 (-0.42%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 78.89 | 79.57 | 77.63 | 78.72 | 78.72 | -0.42% | 1,034,783 |
| Apr 17, 2025 | 78.00 | 79.61 | 78.00 | 79.05 | 79.05 | 1.40% | 1,146,210 |
| Apr 16, 2025 | 77.81 | 78.78 | 77.40 | 77.96 | 77.96 | 0.78% | 1,064,686 |
| Apr 15, 2025 | 77.00 | 77.77 | 76.52 | 77.36 | 77.36 | 1.01% | 1,645,606 |
| Apr 14, 2025 | 75.20 | 76.93 | 75.08 | 76.59 | 76.59 | 2.24% | 1,064,611 |
| Apr 11, 2025 | 73.13 | 75.41 | 72.39 | 74.91 | 74.91 | 2.69% | 1,766,220 |
| Apr 10, 2025 | 72.91 | 74.06 | 71.30 | 72.95 | 72.95 | 0.04% | 1,462,563 |
| Apr 9, 2025 | 69.41 | 73.67 | 68.98 | 72.92 | 72.92 | 3.17% | 1,686,145 |
| Apr 8, 2025 | 72.93 | 73.19 | 70.05 | 70.68 | 70.68 | -0.98% | 2,570,920 |
| Apr 7, 2025 | 72.36 | 74.23 | 70.58 | 71.38 | 71.38 | -4.14% | 2,111,708 |
| Apr 4, 2025 | 76.30 | 77.23 | 74.29 | 74.46 | 74.46 | -3.03% | 1,582,282 |
| Apr 3, 2025 | 76.88 | 78.25 | 76.55 | 76.79 | 76.79 | 0.39% | 2,102,693 |
| Apr 2, 2025 | 77.00 | 77.11 | 75.84 | 76.49 | 76.49 | -0.46% | 672,233 |
| Apr 1, 2025 | 77.35 | 77.67 | 76.16 | 76.84 | 76.84 | -0.45% | 1,187,829 |
| Mar 31, 2025 | 77.01 | 78.00 | 76.62 | 77.19 | 77.19 | 0.73% | 1,750,001 |
| Mar 28, 2025 | 76.26 | 76.73 | 75.86 | 76.63 | 76.38 | 0.83% | 765,534 |
| Mar 27, 2025 | 76.09 | 76.92 | 75.75 | 76.00 | 75.75 | 0.22% | 899,454 |
| Mar 26, 2025 | 75.45 | 76.10 | 75.36 | 75.83 | 75.58 | 0.93% | 963,462 |
| Mar 25, 2025 | 75.60 | 76.06 | 74.69 | 75.13 | 74.89 | -0.77% | 660,235 |
| Mar 24, 2025 | 75.44 | 76.00 | 74.86 | 75.71 | 75.46 | 0.32% | 956,373 |
| Mar 21, 2025 | 76.27 | 76.27 | 75.25 | 75.47 | 75.22 | -1.04% | 2,079,841 |
| Mar 20, 2025 | 76.14 | 76.70 | 75.72 | 76.26 | 76.01 | 0.33% | 1,242,601 |
| Mar 19, 2025 | 77.03 | 77.16 | 75.83 | 76.01 | 75.76 | -1.31% | 1,578,444 |
| Mar 18, 2025 | 77.18 | 77.42 | 76.48 | 77.02 | 76.77 | -0.18% | 1,764,679 |
| Mar 17, 2025 | 76.88 | 77.38 | 76.71 | 77.16 | 76.91 | 0.36% | 3,302,857 |
| Mar 14, 2025 | 75.51 | 76.94 | 75.37 | 76.88 | 76.63 | 1.69% | 1,524,316 |
| Mar 13, 2025 | 75.52 | 76.44 | 74.70 | 75.60 | 75.35 | 0.47% | 1,722,740 |
| Mar 12, 2025 | 75.72 | 75.72 | 74.28 | 75.25 | 75.00 | -0.87% | 793,054 |
| Mar 11, 2025 | 77.05 | 77.14 | 75.70 | 75.91 | 75.66 | -1.20% | 1,685,442 |
| Mar 10, 2025 | 76.53 | 78.24 | 76.04 | 76.83 | 76.58 | 1.07% | 1,980,481 |
| Mar 7, 2025 | 75.06 | 76.70 | 74.98 | 76.02 | 75.77 | 1.44% | 1,747,237 |
| Mar 6, 2025 | 75.00 | 75.48 | 73.67 | 74.94 | 74.70 | -0.83% | 774,683 |
| Mar 5, 2025 | 73.92 | 75.63 | 73.88 | 75.57 | 75.32 | 1.86% | 1,263,607 |
| Mar 4, 2025 | 74.81 | 75.47 | 74.19 | 74.19 | 73.95 | 0.15% | 1,210,931 |
| Mar 3, 2025 | 73.50 | 74.41 | 73.27 | 74.08 | 73.84 | 0.38% | 993,521 |
| Feb 28, 2025 | 73.77 | 74.02 | 72.75 | 73.80 | 73.56 | 0.15% | 1,405,259 |
| Feb 27, 2025 | 72.55 | 73.83 | 72.30 | 73.69 | 73.20 | 1.29% | 834,577 |
| Feb 26, 2025 | 73.50 | 73.90 | 72.55 | 72.75 | 72.27 | -1.42% | 652,261 |
| Feb 25, 2025 | 72.73 | 74.06 | 71.74 | 73.80 | 73.31 | 1.21% | 1,067,088 |
| Feb 24, 2025 | 72.73 | 73.87 | 72.27 | 72.92 | 72.43 | 0.12% | 886,641 |
| Feb 21, 2025 | 71.43 | 72.86 | 71.43 | 72.83 | 72.34 | 2.07% | 1,293,206 |
| Feb 20, 2025 | 70.95 | 71.92 | 70.95 | 71.35 | 70.87 | 0.03% | 1,430,680 |
| Feb 19, 2025 | 70.74 | 71.72 | 70.74 | 71.33 | 70.85 | 0.37% | 1,129,330 |
| Feb 18, 2025 | 70.50 | 71.37 | 70.43 | 71.07 | 70.60 | 0.10% | 1,025,336 |
| Feb 14, 2025 | 71.72 | 72.44 | 70.93 | 71.00 | 70.53 | -1.16% | 738,436 |
| Feb 13, 2025 | 70.89 | 71.87 | 70.53 | 71.83 | 71.35 | 0.60% | 1,149,332 |
| Feb 12, 2025 | 71.12 | 72.23 | 70.72 | 71.40 | 70.92 | -1.65% | 1,230,405 |
| Feb 11, 2025 | 72.55 | 72.94 | 71.81 | 72.60 | 72.12 | -0.29% | 1,051,476 |
| Feb 10, 2025 | 72.70 | 73.20 | 71.99 | 72.81 | 72.32 | -0.11% | 712,425 |
| Feb 7, 2025 | 73.14 | 73.29 | 72.35 | 72.89 | 72.40 | -0.25% | 578,910 |