Agree Realty Corporation (ADC)

Agree Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	72.12	72.38	70.91	71.04	71.04	-1.65%	983,013
Jan 30, 2026	71.42	72.27	70.88	72.23	72.23	0.38%	1,095,793
Jan 29, 2026	71.31	72.15	70.77	71.96	71.70	1.24%	1,024,137
Jan 28, 2026	72.88	73.05	70.80	71.08	70.82	-2.34%	1,004,388
Jan 27, 2026	72.70	73.06	72.32	72.78	72.52	0.18%	1,153,406
Jan 26, 2026	72.75	72.93	72.23	72.65	72.39	0.14%	1,186,166
Jan 23, 2026	72.19	72.58	71.93	72.55	72.29	0.72%	1,247,209
Jan 22, 2026	71.98	72.99	71.79	72.03	71.77	-0.22%	1,180,892
Jan 21, 2026	73.42	73.59	71.56	72.19	71.93	-1.37%	1,163,465
Jan 20, 2026	72.90	73.59	72.64	73.19	72.92	-	1,314,320
Jan 16, 2026	71.74	73.29	71.74	73.19	72.92	1.64%	1,516,990
Jan 15, 2026	72.27	72.90	71.95	72.01	71.75	-0.41%	1,280,858
Jan 14, 2026	71.40	72.33	71.29	72.31	72.05	1.26%	1,609,776
Jan 13, 2026	71.41	71.70	70.71	71.41	71.15	0.04%	1,724,908
Jan 12, 2026	71.20	71.98	70.27	71.38	71.12	1.23%	1,645,488
Jan 9, 2026	70.56	71.12	69.56	70.51	70.25	-0.42%	1,705,251
Jan 8, 2026	70.27	71.69	70.27	70.81	70.55	0.50%	1,851,275
Jan 7, 2026	70.95	71.64	70.39	70.46	70.20	-0.04%	1,883,512
Jan 6, 2026	70.96	71.66	69.65	70.49	70.23	-1.85%	2,149,523
Jan 5, 2026	71.87	72.82	70.75	71.82	71.56	-0.42%	1,439,585
Jan 2, 2026	72.12	72.34	71.23	72.12	71.86	0.12%	1,269,837
Dec 31, 2025	72.69	72.72	71.73	72.03	71.77	-1.11%	716,452
Dec 30, 2025	72.90	72.93	72.35	72.84	72.31	0.39%	790,513
Dec 29, 2025	72.60	72.75	72.41	72.56	72.04	0.22%	758,087
Dec 26, 2025	72.62	72.62	72.11	72.40	71.88	-	659,578
Dec 24, 2025	72.28	72.48	71.99	72.40	71.88	0.50%	390,956
Dec 23, 2025	72.41	72.66	71.93	72.04	71.52	-0.40%	1,161,952
Dec 22, 2025	71.90	72.48	71.56	72.33	71.81	0.32%	1,502,200
Dec 19, 2025	72.38	72.60	72.02	72.10	71.58	-0.37%	3,264,469
Dec 18, 2025	72.30	72.81	71.94	72.37	71.85	0.28%	1,740,050
Dec 17, 2025	70.84	72.33	70.82	72.17	71.65	1.56%	1,565,384
Dec 16, 2025	71.90	72.23	70.72	71.06	70.55	-1.10%	1,291,374
Dec 15, 2025	71.91	72.25	71.42	71.85	71.33	0.14%	721,948
Dec 12, 2025	71.38	72.00	71.24	71.75	71.23	0.69%	972,113
Dec 11, 2025	71.65	72.36	71.08	71.26	70.75	-	1,083,926
Dec 10, 2025	71.00	71.75	71.00	71.26	70.75	-0.06%	2,168,604
Dec 9, 2025	72.88	73.40	71.28	71.30	70.78	-1.91%	1,451,730
Dec 8, 2025	73.90	73.90	72.60	72.69	72.16	-1.64%	1,064,285
Dec 5, 2025	74.31	74.61	73.84	73.90	73.37	-0.65%	793,277
Dec 4, 2025	74.28	75.08	74.28	74.38	73.84	-0.12%	537,488
Dec 3, 2025	74.32	74.96	74.07	74.47	73.93	0.43%	780,196
Dec 2, 2025	74.82	74.83	73.93	74.15	73.61	-0.66%	583,374
Dec 1, 2025	74.77	75.25	74.36	74.64	74.10	-0.77%	912,081
Nov 28, 2025	75.00	75.43	74.65	75.22	74.68	0.11%	366,812
Nov 26, 2025	75.00	75.68	75.00	75.14	74.34	0.05%	996,478
Nov 25, 2025	74.64	75.22	74.50	75.10	74.30	1.04%	1,491,753
Nov 24, 2025	74.53	74.58	73.87	74.33	73.54	-0.27%	1,050,088
Nov 21, 2025	73.86	74.85	73.26	74.53	73.73	1.14%	1,131,290
Nov 20, 2025	73.37	73.72	72.99	73.69	72.90	0.60%	1,017,274
Nov 19, 2025	73.77	74.12	72.67	73.25	72.47	-0.89%	828,384

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.