Skip to main content
Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
73.90
-0.48 (-0.65%)
At close: Dec 5, 2025, 4:00 PM EST
74.50
+0.60 (0.81%)
After-hours: Dec 5, 2025, 7:59 PM EST

Agree Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202574.3174.6173.8473.9073.90-0.65%793,246
Dec 4, 202574.2875.0874.2874.3874.38-0.12%537,277
Dec 3, 202574.3274.9674.0774.4774.470.43%780,136
Dec 2, 202574.8274.8373.9374.1574.15-0.66%583,080
Dec 1, 202574.7775.2574.3674.6474.64-0.77%912,033
Nov 28, 202575.0075.4374.6575.2275.220.11%366,550
Nov 26, 202575.0075.6875.0075.1474.880.05%996,478
Nov 25, 202574.6475.2274.5075.1074.841.04%1,491,753
Nov 24, 202574.5374.5873.8774.3374.07-0.27%1,050,088
Nov 21, 202573.8674.8573.2674.5374.271.14%1,131,290
Nov 20, 202573.3773.7272.9973.6973.430.60%1,017,274
Nov 19, 202573.7774.1272.6773.2572.99-0.89%828,384
Nov 18, 202573.7674.0673.5673.9173.650.12%1,056,511
Nov 17, 202574.1174.3073.6473.8273.560.05%1,128,134
Nov 14, 202574.0474.3373.3573.7873.520.11%968,985
Nov 13, 202573.0073.9873.0073.7073.440.49%1,325,959
Nov 12, 202573.6173.7873.0673.3473.08-0.58%987,904
Nov 11, 202573.7174.0773.3173.7773.510.46%610,595
Nov 10, 202573.2773.7372.8273.4373.170.03%689,107
Nov 7, 202572.8873.5272.8473.4173.151.23%768,889
Nov 6, 202572.4072.8772.0972.5272.270.10%661,048
Nov 5, 202572.6773.1071.6572.4572.200.15%1,932,391
Nov 4, 202573.3173.3672.0472.3472.09-0.93%822,762
Nov 3, 202572.3673.1071.7673.0272.770.01%1,214,639
Oct 31, 202572.1573.1271.8573.0172.760.19%1,041,356
Oct 30, 202573.0973.5772.5072.8772.35-0.30%1,118,340
Oct 29, 202573.8073.9772.0373.0972.57-1.28%1,216,789
Oct 28, 202574.5774.6973.7674.0473.52-1.23%993,218
Oct 27, 202574.5975.0474.2074.9674.430.21%857,581
Oct 24, 202575.1475.8974.6974.8074.27-0.45%1,060,738
Oct 23, 202575.1475.4574.5875.1474.61-1,028,097
Oct 22, 202576.7976.7974.4275.1474.610.19%1,969,222
Oct 21, 202575.8975.9574.6975.0074.47-1.00%1,574,760
Oct 20, 202575.4275.9975.0675.7675.220.93%1,130,522
Oct 17, 202574.5075.2374.2075.0674.530.68%895,647
Oct 16, 202573.9574.6473.5874.5574.021.08%1,169,183
Oct 15, 202573.1574.6872.9873.7573.230.82%1,611,780
Oct 14, 202572.8473.5272.6273.1572.630.63%1,827,554
Oct 13, 202571.7072.9671.6372.6972.180.82%1,282,301
Oct 10, 202570.9672.1470.9172.1071.592.12%1,794,900
Oct 9, 202570.6871.0970.1370.6070.100.11%819,068
Oct 8, 202570.4070.6869.9070.5270.020.09%853,841
Oct 7, 202570.2270.7169.7670.4669.960.34%854,442
Oct 6, 202570.5170.7369.9870.2269.72-0.50%908,132
Oct 3, 202570.8071.8370.4770.5770.07-0.17%1,077,518
Oct 2, 202571.1971.3870.4370.6970.19-1.44%730,716
Oct 1, 202571.4872.0271.3571.7271.210.96%1,043,226
Sep 30, 202570.4771.1270.4371.0470.540.72%782,269
Sep 29, 202571.4671.4670.4470.5369.78-1.02%893,017
Sep 26, 202570.8671.4970.8571.2670.500.96%614,798