Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
72.16
-0.11 (-0.15%)
At close: Aug 14, 2025, 4:00 PM
72.16
0.00 (0.00%)
Pre-market: Aug 15, 2025, 8:45 AM EDT
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 72.23 | 72.71 | 71.94 | 72.16 | 72.16 | -0.15% | 757,058 |
| Aug 13, 2025 | 72.88 | 72.88 | 71.91 | 72.27 | 72.27 | -0.54% | 1,060,759 |
| Aug 12, 2025 | 73.07 | 73.37 | 71.94 | 72.66 | 72.66 | -0.29% | 1,004,247 |
| Aug 11, 2025 | 73.47 | 73.79 | 72.86 | 72.87 | 72.87 | -0.61% | 626,312 |
| Aug 8, 2025 | 73.90 | 74.38 | 73.32 | 73.32 | 73.32 | -0.74% | 580,698 |
| Aug 7, 2025 | 73.59 | 73.89 | 72.94 | 73.87 | 73.87 | 0.26% | 1,088,252 |
| Aug 6, 2025 | 74.12 | 74.35 | 73.64 | 73.68 | 73.68 | -0.79% | 1,123,563 |
| Aug 5, 2025 | 74.78 | 75.13 | 74.16 | 74.27 | 74.27 | -1.04% | 1,002,784 |
| Aug 4, 2025 | 73.98 | 75.23 | 73.89 | 75.05 | 75.05 | 1.79% | 1,328,118 |
| Aug 1, 2025 | 74.33 | 74.33 | 72.80 | 73.73 | 73.73 | 2.83% | 1,459,469 |
| Jul 31, 2025 | 72.20 | 73.00 | 71.48 | 71.70 | 71.70 | -1.65% | 963,883 |
| Jul 30, 2025 | 73.52 | 74.43 | 72.67 | 72.90 | 72.64 | -0.84% | 888,958 |
| Jul 29, 2025 | 72.84 | 73.65 | 72.44 | 73.52 | 73.26 | 1.38% | 1,023,437 |
| Jul 28, 2025 | 73.49 | 73.53 | 72.49 | 72.52 | 72.26 | -1.36% | 999,955 |
| Jul 25, 2025 | 73.87 | 73.87 | 72.95 | 73.52 | 73.26 | -0.30% | 1,392,037 |
| Jul 24, 2025 | 74.24 | 74.24 | 73.62 | 73.74 | 73.48 | -0.69% | 1,192,009 |
| Jul 23, 2025 | 73.24 | 74.32 | 73.24 | 74.25 | 73.99 | 0.88% | 2,030,036 |
| Jul 22, 2025 | 71.69 | 73.75 | 71.69 | 73.60 | 73.34 | 3.20% | 1,493,464 |
| Jul 21, 2025 | 71.98 | 72.27 | 71.15 | 71.32 | 71.07 | -0.43% | 830,481 |
| Jul 18, 2025 | 71.92 | 72.56 | 71.51 | 71.63 | 71.38 | -0.31% | 711,203 |
| Jul 17, 2025 | 72.23 | 72.46 | 71.48 | 71.85 | 71.59 | -0.53% | 578,769 |
| Jul 16, 2025 | 71.62 | 72.50 | 71.62 | 72.23 | 71.97 | 0.85% | 1,296,712 |
| Jul 15, 2025 | 72.10 | 72.50 | 71.51 | 71.62 | 71.37 | -1.13% | 1,310,897 |
| Jul 14, 2025 | 71.65 | 72.64 | 71.65 | 72.44 | 72.18 | 1.14% | 924,600 |
| Jul 11, 2025 | 70.51 | 71.95 | 70.45 | 71.62 | 71.37 | 0.90% | 2,127,587 |
| Jul 10, 2025 | 70.71 | 71.79 | 70.57 | 70.98 | 70.73 | - | 1,283,261 |
| Jul 9, 2025 | 71.64 | 71.64 | 70.65 | 70.98 | 70.73 | -0.56% | 804,061 |
| Jul 8, 2025 | 71.46 | 71.89 | 71.01 | 71.38 | 71.13 | -0.81% | 1,027,968 |
| Jul 7, 2025 | 71.97 | 72.69 | 71.60 | 71.96 | 71.70 | -0.01% | 1,624,348 |
| Jul 3, 2025 | 71.83 | 72.38 | 71.75 | 71.97 | 71.71 | -0.12% | 529,957 |
| Jul 2, 2025 | 72.64 | 72.90 | 71.43 | 72.06 | 71.80 | -1.04% | 1,028,600 |
| Jul 1, 2025 | 72.81 | 73.34 | 72.51 | 72.82 | 72.56 | -0.33% | 1,169,455 |
| Jun 30, 2025 | 72.37 | 73.08 | 71.59 | 73.06 | 72.80 | 0.98% | 1,788,364 |
| Jun 27, 2025 | 73.10 | 73.13 | 72.16 | 72.35 | 71.84 | -0.89% | 1,460,957 |
| Jun 26, 2025 | 73.68 | 74.03 | 72.25 | 73.00 | 72.49 | -0.41% | 1,380,449 |
| Jun 25, 2025 | 74.63 | 74.97 | 73.13 | 73.30 | 72.78 | -2.14% | 743,379 |
| Jun 24, 2025 | 75.29 | 75.81 | 74.86 | 74.90 | 74.37 | -1.19% | 623,563 |
| Jun 23, 2025 | 74.85 | 75.88 | 74.85 | 75.80 | 75.27 | 1.57% | 853,742 |
| Jun 20, 2025 | 75.51 | 76.21 | 74.52 | 74.63 | 74.11 | -0.90% | 2,219,850 |
| Jun 18, 2025 | 74.89 | 75.82 | 74.58 | 75.31 | 74.78 | 0.88% | 1,177,518 |
| Jun 17, 2025 | 73.87 | 74.78 | 73.17 | 74.65 | 74.13 | 1.26% | 836,923 |
| Jun 16, 2025 | 74.47 | 75.00 | 73.44 | 73.72 | 73.20 | -1.11% | 1,109,091 |
| Jun 13, 2025 | 74.91 | 75.05 | 74.03 | 74.55 | 74.03 | -0.33% | 768,929 |
| Jun 12, 2025 | 74.67 | 74.84 | 74.15 | 74.80 | 74.27 | 0.35% | 867,797 |
| Jun 11, 2025 | 75.19 | 75.22 | 74.12 | 74.54 | 74.02 | -0.25% | 784,785 |
| Jun 10, 2025 | 74.78 | 75.22 | 74.34 | 74.73 | 74.20 | 0.19% | 1,120,517 |
| Jun 9, 2025 | 73.88 | 74.78 | 73.34 | 74.59 | 74.07 | 0.80% | 1,010,166 |
| Jun 6, 2025 | 73.99 | 74.31 | 73.58 | 74.00 | 73.48 | 0.14% | 1,003,765 |
| Jun 5, 2025 | 74.55 | 74.55 | 73.71 | 73.90 | 73.38 | -0.87% | 952,330 |
| Jun 4, 2025 | 74.70 | 75.22 | 74.13 | 74.55 | 74.03 | -0.24% | 784,018 |