Skip to main content
IC
Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
73.60
-1.57 (-2.09%)
At close: May 12, 2025, 4:00 PM
73.60
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT

Agree Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202574.4275.0072.2873.6073.60-2.09%2,011,989
May 9, 202574.7675.5574.5175.1775.170.25%1,261,738
May 8, 202576.1476.2174.7974.9874.98-1.59%1,204,438
May 7, 202576.4277.0576.0576.1976.19-0.61%1,206,383
May 6, 202576.4377.2975.7176.6676.660.30%973,835
May 5, 202576.5077.1375.7676.4376.430.09%1,237,254
May 2, 202577.2977.4876.0676.3676.36-0.73%1,189,908
May 1, 202577.3377.4876.7976.9276.92-0.89%1,306,786
Apr 30, 202577.2377.8476.2777.6177.610.36%1,400,818
Apr 29, 202576.5178.0475.8077.3377.081.18%1,285,556
Apr 28, 202575.6076.4775.1476.4376.181.00%1,471,925
Apr 25, 202576.5076.5075.2275.6775.42-0.81%1,732,970
Apr 24, 202576.2476.6175.5476.2976.04-1.20%3,519,472
Apr 23, 202579.0079.0076.2577.2276.97-2.40%2,689,194
Apr 22, 202579.2479.6578.4079.1278.860.51%2,029,594
Apr 21, 202578.8979.5777.6378.7278.46-0.42%1,068,242
Apr 17, 202578.0079.6178.0079.0578.791.40%1,146,210
Apr 16, 202577.8178.7877.4077.9677.700.78%1,064,686
Apr 15, 202577.0077.7776.5277.3677.111.01%1,645,606
Apr 14, 202575.2076.9375.0876.5976.342.24%1,064,611
Apr 11, 202573.1375.4172.3974.9174.662.69%1,766,220
Apr 10, 202572.9174.0671.3072.9572.710.04%1,462,563
Apr 9, 202569.4173.6768.9872.9272.683.17%1,686,145
Apr 8, 202572.9373.1970.0570.6870.45-0.98%2,570,920
Apr 7, 202572.3674.2370.5871.3871.15-4.14%2,111,708
Apr 4, 202576.3077.2374.2974.4674.22-3.03%1,582,282
Apr 3, 202576.8878.2576.5576.7976.540.39%2,102,693
Apr 2, 202577.0077.1175.8476.4976.24-0.46%672,233
Apr 1, 202577.3577.6776.1676.8476.59-0.45%1,187,829
Mar 31, 202577.0178.0076.6277.1976.940.73%1,750,001
Mar 28, 202576.2676.7375.8676.6376.130.83%765,534
Mar 27, 202576.0976.9275.7576.0075.500.22%899,454
Mar 26, 202575.4576.1075.3675.8375.330.93%963,462
Mar 25, 202575.6076.0674.6975.1374.64-0.77%660,235
Mar 24, 202575.4476.0074.8675.7175.220.32%956,373
Mar 21, 202576.2776.2775.2575.4774.98-1.04%2,079,841
Mar 20, 202576.1476.7075.7276.2675.760.33%1,242,601
Mar 19, 202577.0377.1675.8376.0175.51-1.31%1,578,444
Mar 18, 202577.1877.4276.4877.0276.52-0.18%1,764,679
Mar 17, 202576.8877.3876.7177.1676.660.36%3,302,857
Mar 14, 202575.5176.9475.3776.8876.381.69%1,524,316
Mar 13, 202575.5276.4474.7075.6075.110.47%1,722,740
Mar 12, 202575.7275.7274.2875.2574.76-0.87%793,054
Mar 11, 202577.0577.1475.7075.9175.41-1.20%1,685,442
Mar 10, 202576.5378.2476.0476.8376.331.07%1,980,481
Mar 7, 202575.0676.7074.9876.0275.521.44%1,747,237
Mar 6, 202575.0075.4873.6774.9474.45-0.83%774,683
Mar 5, 202573.9275.6373.8875.5775.081.86%1,263,607
Mar 4, 202574.8175.4774.1974.1973.710.15%1,210,931
Mar 3, 202573.5074.4173.2774.0873.600.38%993,521