Skip to main content
Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
72.35
-0.65 (-0.89%)
At close: Jun 27, 2025, 4:00 PM
72.35
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

Agree Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202573.1073.1372.1672.3572.35-0.89%1,460,957
Jun 26, 202573.6874.0372.2573.0073.00-0.41%1,380,449
Jun 25, 202574.6374.9773.1373.3073.30-2.14%743,379
Jun 24, 202575.2975.8174.8674.9074.90-1.19%623,563
Jun 23, 202574.8575.8874.8575.8075.801.57%853,742
Jun 20, 202575.5176.2174.5274.6374.63-0.90%2,219,850
Jun 18, 202574.8975.8274.5875.3175.310.88%1,177,518
Jun 17, 202573.8774.7873.1774.6574.651.26%836,923
Jun 16, 202574.4775.0073.4473.7273.72-1.11%1,109,091
Jun 13, 202574.9175.0574.0374.5574.55-0.33%768,929
Jun 12, 202574.6774.8474.1574.8074.800.35%867,797
Jun 11, 202575.1975.2274.1274.5474.54-0.25%784,785
Jun 10, 202574.7875.2274.3474.7374.730.19%1,120,517
Jun 9, 202573.8874.7873.3474.5974.590.80%1,010,166
Jun 6, 202573.9974.3173.5874.0074.000.14%1,003,765
Jun 5, 202574.5574.5573.7173.9073.90-0.87%952,330
Jun 4, 202574.7075.2274.1374.5574.55-0.24%784,018
Jun 3, 202575.1075.2474.2874.7374.73-0.99%1,540,061
Jun 2, 202574.8675.6474.3175.4875.480.24%717,976
May 30, 202574.2975.5073.6875.3075.301.21%1,401,702
May 29, 202575.0075.5873.9374.4074.15-1.21%1,764,873
May 28, 202575.7075.7974.9875.3175.06-0.58%1,007,870
May 27, 202575.2075.8774.7175.7575.490.95%1,082,920
May 23, 202574.7675.3174.2175.0474.790.72%1,002,913
May 22, 202574.8274.9173.8874.5074.25-0.57%1,086,157
May 21, 202575.6275.7674.4474.9374.68-1.17%1,274,092
May 20, 202575.4675.9075.4175.8275.560.16%921,539
May 19, 202574.8375.7374.6075.7075.441.04%851,677
May 16, 202573.8574.9273.7374.9274.671.35%864,307
May 15, 202573.0073.9472.7873.9273.672.07%1,141,230
May 14, 202572.6772.9972.0072.4272.18-0.69%1,458,211
May 13, 202573.7573.9172.7572.9272.67-0.92%1,582,898
May 12, 202574.4275.0072.2873.6073.35-2.09%2,012,150
May 9, 202574.7675.5574.5175.1774.920.25%1,261,738
May 8, 202576.1476.2174.7974.9874.73-1.59%1,204,438
May 7, 202576.4277.0576.0576.1975.93-0.61%1,206,383
May 6, 202576.4377.2975.7176.6676.400.30%973,835
May 5, 202576.5077.1375.7676.4376.170.09%1,237,254
May 2, 202577.2977.4876.0676.3676.10-0.73%1,189,908
May 1, 202577.3377.4876.7976.9276.66-0.89%1,306,786
Apr 30, 202577.2377.8476.2777.6177.350.36%1,400,818
Apr 29, 202576.5178.0475.8077.3376.821.18%1,285,556
Apr 28, 202575.6076.4775.1476.4375.921.00%1,471,925
Apr 25, 202576.5076.5075.2275.6775.17-0.81%1,732,970
Apr 24, 202576.2476.6175.5476.2975.78-1.20%3,519,472
Apr 23, 202579.0079.0076.2577.2276.71-2.40%2,689,194
Apr 22, 202579.2479.6578.4079.1278.590.51%2,029,594
Apr 21, 202578.8979.5777.6378.7278.20-0.42%1,068,242
Apr 17, 202578.0079.6178.0079.0578.521.40%1,146,210
Apr 16, 202577.8178.7877.4077.9677.440.78%1,064,686