Skip to main content
logo
Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
73.20
0.00 (0.00%)
At close: Aug 28, 2026, 4:00 PM EDT
73.54
+0.34 (0.46%)
After-hours: Aug 28, 2026, 7:11 PM EDT

Agree Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202673.5073.7573.0873.2073.20-666,384
Aug 27, 202673.3573.7573.0573.2073.20-0.64%889,030
Aug 26, 202674.3274.6573.6573.6773.67-0.87%1,223,351
Aug 25, 202674.5874.6474.0074.3274.32-0.35%967,308
Aug 24, 202674.1374.8474.0574.5874.580.95%764,012
Aug 21, 202674.6074.6073.7273.8873.88-0.77%734,169
Aug 20, 202674.3774.8174.0674.4574.450.08%711,977
Aug 19, 202674.5075.0974.2974.3974.390.24%697,738
Aug 18, 202675.1575.3174.1674.2174.21-0.44%715,204
Aug 17, 202674.4274.6273.9974.5474.54-0.27%1,376,017
Aug 14, 202675.0875.3974.6474.7474.74-0.49%1,097,280
Aug 13, 202674.8175.2074.5275.1175.111.01%935,543
Aug 12, 202673.4474.5673.3474.3674.361.32%907,975
Aug 11, 202673.9774.1673.2873.3973.39-1.01%998,656
Aug 10, 202675.3875.9874.0374.1474.14-1.97%1,162,893
Aug 7, 202676.2576.5775.4675.6375.63-0.94%1,090,365
Aug 6, 202676.5276.6575.4276.3576.350.35%958,490
Aug 5, 202676.5776.5975.4776.0876.08-0.31%1,768,682
Aug 4, 202677.0577.0575.4276.3276.32-0.77%1,915,788
Aug 3, 202677.8978.2276.4876.9176.91-1.14%1,448,431
Jul 31, 202677.4978.3277.1777.8077.80-0.44%1,210,664
Jul 30, 202680.0580.2177.3578.4178.14-2.46%1,206,237
Jul 29, 202681.3681.8080.2980.3980.12-0.90%1,942,587
Jul 28, 202681.3381.5080.4681.1280.840.83%1,218,611
Jul 27, 202680.4781.6380.2980.4580.18-0.22%1,138,322
Jul 24, 202680.1081.2880.1080.6380.361.03%1,869,001
Jul 23, 202680.2380.5879.1579.8179.54-0.51%857,576
Jul 22, 202680.6880.7179.9480.2279.95-0.05%811,630
Jul 21, 202679.9480.4679.6780.2679.99-0.38%908,586
Jul 20, 202681.0081.6380.1980.5780.30-0.68%1,039,871
Jul 17, 202681.5081.7980.4481.1280.840.46%875,007
Jul 16, 202678.1080.7777.8080.7580.484.01%1,570,144
Jul 15, 202678.9079.0177.1377.6477.38-0.45%1,109,659
Jul 14, 202678.5479.1477.9777.9977.72-0.80%884,874
Jul 13, 202678.3379.1478.3178.6278.350.86%778,918
Jul 10, 202677.9678.2177.4577.9577.680.13%971,695
Jul 9, 202678.0578.4477.6177.8577.58-0.09%923,066
Jul 8, 202678.0478.2777.5377.9277.65-0.61%1,024,402
Jul 7, 202678.1179.2977.7378.4078.131.59%945,261
Jul 6, 202678.0078.0076.9677.1776.91-0.82%1,573,957
Jul 2, 202676.8777.9376.7777.8177.552.01%1,001,057
Jul 1, 202676.1176.7275.9976.2876.020.71%1,366,748
Jun 30, 202676.2176.7375.6875.7475.48-1.20%877,154
Jun 29, 202676.6276.9376.1376.9376.40-0.13%1,274,744
Jun 26, 202676.6777.1776.3877.0376.501.38%1,433,934
Jun 25, 202675.3476.0874.7475.9875.460.88%861,537
Jun 24, 202674.5475.5674.3875.3274.801.28%1,399,440
Jun 23, 202674.3274.5373.8374.3773.861.34%751,169
Jun 22, 202673.2474.2473.1773.3972.890.19%862,614
Jun 18, 202673.8674.3372.9973.2572.75-0.76%1,830,107