Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
75.14
+0.04 (0.05%)
At close: Nov 26, 2025, 4:00 PM EST
75.14
0.00 (0.00%)
After-hours: Nov 26, 2025, 6:30 PM EST
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 75.00 | 75.68 | 75.00 | 75.14 | 75.14 | 0.05% | 974,787 |
| Nov 25, 2025 | 74.64 | 75.22 | 74.50 | 75.10 | 75.10 | 1.04% | 1,430,889 |
| Nov 24, 2025 | 74.53 | 74.58 | 73.87 | 74.33 | 74.33 | -0.27% | 1,033,539 |
| Nov 21, 2025 | 73.86 | 74.85 | 73.26 | 74.53 | 74.53 | 1.14% | 1,131,234 |
| Nov 20, 2025 | 73.37 | 73.72 | 72.99 | 73.69 | 73.69 | 0.60% | 1,017,206 |
| Nov 19, 2025 | 73.77 | 74.12 | 72.67 | 73.25 | 73.25 | -0.89% | 828,384 |
| Nov 18, 2025 | 73.76 | 74.06 | 73.56 | 73.91 | 73.91 | 0.12% | 1,056,511 |
| Nov 17, 2025 | 74.11 | 74.30 | 73.64 | 73.82 | 73.82 | 0.05% | 1,128,134 |
| Nov 14, 2025 | 74.04 | 74.33 | 73.35 | 73.78 | 73.78 | 0.11% | 968,985 |
| Nov 13, 2025 | 73.00 | 73.98 | 73.00 | 73.70 | 73.70 | 0.49% | 1,325,959 |
| Nov 12, 2025 | 73.61 | 73.78 | 73.06 | 73.34 | 73.34 | -0.58% | 987,904 |
| Nov 11, 2025 | 73.71 | 74.07 | 73.31 | 73.77 | 73.77 | 0.46% | 610,595 |
| Nov 10, 2025 | 73.27 | 73.73 | 72.82 | 73.43 | 73.43 | 0.03% | 689,107 |
| Nov 7, 2025 | 72.88 | 73.52 | 72.84 | 73.41 | 73.41 | 1.23% | 768,889 |
| Nov 6, 2025 | 72.40 | 72.87 | 72.09 | 72.52 | 72.52 | 0.10% | 661,048 |
| Nov 5, 2025 | 72.67 | 73.10 | 71.65 | 72.45 | 72.45 | 0.15% | 1,932,391 |
| Nov 4, 2025 | 73.31 | 73.36 | 72.04 | 72.34 | 72.34 | -0.93% | 822,762 |
| Nov 3, 2025 | 72.36 | 73.10 | 71.76 | 73.02 | 73.02 | 0.01% | 1,214,639 |
| Oct 31, 2025 | 72.15 | 73.12 | 71.85 | 73.01 | 73.01 | 0.19% | 1,041,356 |
| Oct 30, 2025 | 73.09 | 73.57 | 72.50 | 72.87 | 72.61 | -0.30% | 1,118,340 |
| Oct 29, 2025 | 73.80 | 73.97 | 72.03 | 73.09 | 72.83 | -1.28% | 1,216,789 |
| Oct 28, 2025 | 74.57 | 74.69 | 73.76 | 74.04 | 73.77 | -1.23% | 993,218 |
| Oct 27, 2025 | 74.59 | 75.04 | 74.20 | 74.96 | 74.69 | 0.21% | 857,581 |
| Oct 24, 2025 | 75.14 | 75.89 | 74.69 | 74.80 | 74.53 | -0.45% | 1,060,738 |
| Oct 23, 2025 | 75.14 | 75.45 | 74.58 | 75.14 | 74.87 | - | 1,028,097 |
| Oct 22, 2025 | 76.79 | 76.79 | 74.42 | 75.14 | 74.87 | 0.19% | 1,969,222 |
| Oct 21, 2025 | 75.89 | 75.95 | 74.69 | 75.00 | 74.73 | -1.00% | 1,574,760 |
| Oct 20, 2025 | 75.42 | 75.99 | 75.06 | 75.76 | 75.49 | 0.93% | 1,130,522 |
| Oct 17, 2025 | 74.50 | 75.23 | 74.20 | 75.06 | 74.79 | 0.68% | 895,647 |
| Oct 16, 2025 | 73.95 | 74.64 | 73.58 | 74.55 | 74.28 | 1.08% | 1,169,183 |
| Oct 15, 2025 | 73.15 | 74.68 | 72.98 | 73.75 | 73.48 | 0.82% | 1,611,780 |
| Oct 14, 2025 | 72.84 | 73.52 | 72.62 | 73.15 | 72.89 | 0.63% | 1,827,554 |
| Oct 13, 2025 | 71.70 | 72.96 | 71.63 | 72.69 | 72.43 | 0.82% | 1,282,301 |
| Oct 10, 2025 | 70.96 | 72.14 | 70.91 | 72.10 | 71.84 | 2.12% | 1,794,900 |
| Oct 9, 2025 | 70.68 | 71.09 | 70.13 | 70.60 | 70.35 | 0.11% | 819,068 |
| Oct 8, 2025 | 70.40 | 70.68 | 69.90 | 70.52 | 70.27 | 0.09% | 853,841 |
| Oct 7, 2025 | 70.22 | 70.71 | 69.76 | 70.46 | 70.21 | 0.34% | 854,442 |
| Oct 6, 2025 | 70.51 | 70.73 | 69.98 | 70.22 | 69.97 | -0.50% | 908,132 |
| Oct 3, 2025 | 70.80 | 71.83 | 70.47 | 70.57 | 70.32 | -0.17% | 1,077,518 |
| Oct 2, 2025 | 71.19 | 71.38 | 70.43 | 70.69 | 70.44 | -1.44% | 730,716 |
| Oct 1, 2025 | 71.48 | 72.02 | 71.35 | 71.72 | 71.46 | 0.96% | 1,043,226 |
| Sep 30, 2025 | 70.47 | 71.12 | 70.43 | 71.04 | 70.78 | 0.72% | 782,269 |
| Sep 29, 2025 | 71.46 | 71.46 | 70.44 | 70.53 | 70.02 | -1.02% | 893,017 |
| Sep 26, 2025 | 70.86 | 71.49 | 70.85 | 71.26 | 70.75 | 0.96% | 614,798 |
| Sep 25, 2025 | 71.03 | 71.37 | 70.37 | 70.58 | 70.07 | -0.14% | 838,486 |
| Sep 24, 2025 | 71.15 | 71.47 | 70.67 | 70.68 | 70.17 | -1.06% | 695,880 |
| Sep 23, 2025 | 70.92 | 71.52 | 70.91 | 71.44 | 70.92 | 0.82% | 538,199 |
| Sep 22, 2025 | 71.35 | 71.43 | 70.71 | 70.86 | 70.35 | -0.51% | 629,209 |
| Sep 19, 2025 | 71.40 | 71.88 | 71.09 | 71.22 | 70.71 | -0.43% | 1,249,590 |
| Sep 18, 2025 | 71.53 | 72.12 | 71.43 | 71.53 | 71.01 | -0.63% | 515,824 |