Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
75.14
0.00 (0.00%)
At close: Oct 23, 2025, 4:00 PM EDT
75.25
+0.11 (0.15%)
After-hours: Oct 23, 2025, 7:18 PM EDT

Agree Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202575.1475.4574.5875.1475.14-1,027,444
Oct 22, 202576.7976.7974.4275.1475.140.19%1,969,222
Oct 21, 202575.8975.9574.6975.0075.00-1.00%1,574,760
Oct 20, 202575.4275.9975.0675.7675.760.93%1,130,522
Oct 17, 202574.5075.2374.2075.0675.060.68%895,647
Oct 16, 202573.9574.6473.5874.5574.551.08%1,169,183
Oct 15, 202573.1574.6872.9873.7573.750.82%1,611,780
Oct 14, 202572.8473.5272.6273.1573.150.63%1,827,554
Oct 13, 202571.7072.9671.6372.6972.690.82%1,282,301
Oct 10, 202570.9672.1470.9172.1072.102.12%1,794,900
Oct 9, 202570.6871.0970.1370.6070.600.11%819,068
Oct 8, 202570.4070.6869.9070.5270.520.09%853,841
Oct 7, 202570.2270.7169.7670.4670.460.34%854,442
Oct 6, 202570.5170.7369.9870.2270.22-0.50%908,132
Oct 3, 202570.8071.8370.4770.5770.57-0.17%1,077,518
Oct 2, 202571.1971.3870.4370.6970.69-1.44%730,716
Oct 1, 202571.4872.0271.3571.7271.720.96%1,043,226
Sep 30, 202570.4771.1270.4371.0471.040.72%782,269
Sep 29, 202571.4671.4670.4470.5370.28-1.02%893,017
Sep 26, 202570.8671.4970.8571.2671.000.96%614,798
Sep 25, 202571.0371.3770.3770.5870.33-0.14%838,486
Sep 24, 202571.1571.4770.6770.6870.43-1.06%695,880
Sep 23, 202570.9271.5270.9171.4471.180.82%538,199
Sep 22, 202571.3571.4370.7170.8670.61-0.51%629,209
Sep 19, 202571.4071.8871.0971.2270.96-0.43%1,249,590
Sep 18, 202571.5372.1271.4371.5371.27-0.63%515,824
Sep 17, 202572.2072.9871.9371.9871.72-0.11%718,887
Sep 16, 202572.8072.9771.6972.0671.80-1.23%1,377,979
Sep 15, 202573.2973.6272.6872.9672.70-0.19%805,200
Sep 12, 202573.5873.8172.7373.1072.84-0.87%790,512
Sep 11, 202572.0174.0872.0073.7473.482.46%1,339,097
Sep 10, 202572.4972.6271.7271.9771.71-0.47%895,293
Sep 9, 202572.4072.5972.0372.3172.05-0.43%881,473
Sep 8, 202572.5072.7372.1372.6272.36-0.59%858,799
Sep 5, 202572.2973.0672.2773.0572.791.46%828,152
Sep 4, 202572.0472.3171.5972.0071.740.15%784,206
Sep 3, 202571.8272.2971.6671.8971.63-0.43%1,118,503
Sep 2, 202572.6273.2171.8372.2071.94-0.74%1,014,732
Aug 29, 202572.6972.9672.2772.7472.480.11%1,134,423
Aug 28, 202572.8072.8271.9272.6672.15-0.19%872,816
Aug 27, 202572.1372.8872.1372.8072.280.93%850,440
Aug 26, 202572.6272.7872.0572.1371.62-0.50%1,447,167
Aug 25, 202573.0473.1972.3772.4971.98-0.88%642,587
Aug 22, 202574.3874.7073.0373.1372.61-1.23%701,365
Aug 21, 202573.7774.2273.6174.0473.520.20%504,346
Aug 20, 202573.4874.5873.3773.8973.370.56%955,317
Aug 19, 202572.2773.5872.1873.4872.962.11%875,643
Aug 18, 202572.7572.9771.9571.9671.45-0.83%1,463,662
Aug 15, 202572.0672.8172.0672.5672.050.55%1,114,193
Aug 14, 202572.2372.7171.9472.1671.65-0.15%757,058