Skip to main content
logo
Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
76.85
+0.87 (1.15%)
At close: Apr 28, 2026, 4:00 PM EDT
76.85
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Agree Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202676.5376.9176.0276.8576.851.15%1,009,068
Apr 27, 202676.5477.1475.3875.9875.98-0.93%1,369,341
Apr 24, 202677.3677.5476.6476.6976.69-0.72%633,359
Apr 23, 202677.3177.6376.3377.2577.250.76%1,084,746
Apr 22, 202680.0080.0075.9076.6776.67-2.78%2,378,992
Apr 21, 202679.7779.8578.0978.8678.86-0.88%1,152,885
Apr 20, 202679.6880.0279.1879.5679.560.13%812,114
Apr 17, 202678.4779.6178.2779.4679.460.67%1,528,814
Apr 16, 202678.3579.0578.1678.9378.931.18%1,155,856
Apr 15, 202677.5678.1277.3278.0178.010.27%975,228
Apr 14, 202677.4178.1877.0477.8077.800.35%737,238
Apr 13, 202677.8378.4477.1077.5377.53-0.82%836,274
Apr 10, 202678.4878.5477.8878.1778.170.26%648,793
Apr 9, 202676.4178.3076.4177.9777.971.58%833,365
Apr 8, 202676.0877.2276.0676.7676.760.41%1,486,059
Apr 7, 202675.7676.7775.6176.4576.451.22%1,034,787
Apr 6, 202676.2476.6975.3875.5375.53-1.41%980,514
Apr 2, 202676.0277.2675.9276.6176.611.02%893,682
Apr 1, 202675.2676.1174.9775.8475.840.61%671,909
Mar 31, 202675.3276.0174.5875.3875.380.55%1,285,150
Mar 30, 202675.1476.0774.5574.9774.710.75%1,442,675
Mar 27, 202674.4075.3374.0374.4174.150.01%945,681
Mar 26, 202674.1574.9674.0074.4074.140.24%939,703
Mar 25, 202675.2075.4674.0274.2273.96-1.36%1,430,359
Mar 24, 202675.4676.0675.0875.2474.98-0.63%1,252,651
Mar 23, 202676.6276.6775.4775.7275.46-0.56%1,741,787
Mar 20, 202678.5478.8275.7076.1575.88-3.20%2,980,555
Mar 19, 202679.2079.7078.4678.6778.40-0.51%856,198
Mar 18, 202679.7379.8679.0479.0778.79-1.21%859,229
Mar 17, 202680.1080.5279.5580.0479.760.31%1,152,059
Mar 16, 202679.7380.5179.6379.7979.510.74%1,491,575
Mar 13, 202680.6981.0479.0379.2078.92-0.58%1,671,860
Mar 12, 202679.7380.3679.3179.6679.38-0.24%1,049,263
Mar 11, 202680.1080.5879.5079.8579.57-0.80%971,370
Mar 10, 202680.8581.1980.0580.4980.21-0.70%1,272,408
Mar 9, 202680.9481.1080.1081.0680.78-0.36%1,587,078
Mar 6, 202680.9681.3680.4181.3581.070.39%1,525,095
Mar 5, 202681.1281.2980.4581.0380.75-0.97%1,191,192
Mar 4, 202681.6681.9580.8181.8281.53-0.12%1,510,063
Mar 3, 202680.4282.0880.2681.9281.630.97%1,669,749
Mar 2, 202680.0081.6179.7781.1380.850.81%1,116,660
Feb 27, 202679.3281.1779.2280.4880.200.88%2,006,731
Feb 26, 202679.7180.1079.3679.7879.240.28%769,081
Feb 25, 202678.9779.6578.4179.5679.020.38%907,008
Feb 24, 202679.2179.4178.8279.2678.72-0.08%720,280
Feb 23, 202678.3579.3478.2479.3278.781.38%900,316
Feb 20, 202677.5278.2677.2078.2477.711.44%869,822
Feb 19, 202676.8377.5176.7077.1376.610.57%1,285,549
Feb 18, 202678.9778.9776.6076.6976.17-3.13%1,640,866
Feb 17, 202678.2579.2977.5679.1778.631.40%1,139,539