Agree Realty Corporation Common Stock (ADC)

Last Price81.92

Change+0.79 (0.97%)

NYSE · Last Trade: Mar 4th, 1:13 AM EST

Historical Prices For Agree Realty Corporation Common Stock (ADC)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	80.42	82.08	80.26	81.92	1,669,748	81.92
3/02/2026	80.00	81.61	79.77	81.13	1,116,459	81.13
2/27/2026	79.32	81.17	79.22	80.48	2,006,731	80.48
2/26/2026	79.71	80.10	79.36	79.78	769,082	79.52
2/25/2026	78.97	79.65	78.41	79.56	906,303	79.30
2/24/2026	79.21	79.41	78.82	79.26	719,543	79.00
2/23/2026	78.35	79.34	78.24	79.32	900,291	79.06
2/20/2026	77.52	78.26	77.20	78.24	869,822	77.98
2/19/2026	76.83	77.50	76.70	77.13	1,285,548	76.88
2/18/2026	78.97	78.97	76.60	76.69	1,640,857	76.44
2/17/2026	78.25	79.29	77.56	79.17	1,139,536	78.91
2/13/2026	76.91	78.18	76.46	78.08	1,409,860	77.82
2/12/2026	77.13	78.01	76.10	76.58	3,195,777	76.33
2/11/2026	77.00	77.16	75.44	76.75	1,974,926	76.50
2/10/2026	75.49	76.70	75.47	76.51	1,297,325	76.26
2/09/2026	74.76	75.42	74.55	75.30	1,081,303	75.05
2/06/2026	76.47	76.72	74.41	74.74	1,042,645	74.49
2/05/2026	74.38	76.31	74.19	76.13	1,529,337	75.88
2/04/2026	72.64	74.66	72.35	73.89	1,276,299	73.65
2/03/2026	71.00	72.38	70.83	72.20	1,389,337	71.96
2/02/2026	72.12	72.38	70.91	71.04	983,022	70.81
1/30/2026	71.42	72.27	70.88	72.23	1,115,609	71.99
1/29/2026	71.31	72.15	70.77	71.96	1,042,913	71.46
1/28/2026	72.88	73.05	70.80	71.08	1,004,284	70.59
1/27/2026	72.70	73.06	72.32	72.78	1,153,399	72.28
1/26/2026	72.75	72.92	72.23	72.65	1,186,154	72.15
1/23/2026	72.19	72.58	71.93	72.55	1,247,209	72.05
1/22/2026	71.98	72.99	71.79	72.03	1,180,697	71.53
1/21/2026	73.42	73.59	71.56	72.19	1,163,465	71.69
1/20/2026	72.90	73.59	72.64	73.19	1,314,319	72.68
1/16/2026	71.74	73.29	71.74	73.19	1,516,990	72.68
1/15/2026	72.27	72.90	71.94	72.01	1,280,824	71.51
1/14/2026	71.40	72.33	71.28	72.31	1,609,507	71.81
1/13/2026	71.41	71.70	70.71	71.41	1,724,865	70.92
1/12/2026	71.20	71.98	70.27	71.38	1,645,186	70.89
1/09/2026	70.56	71.12	69.56	70.51	1,705,251	70.02
1/08/2026	70.27	71.69	70.27	70.81	1,851,260	70.32
1/07/2026	70.95	71.64	70.39	70.46	1,883,242	69.97
1/06/2026	70.96	71.66	69.64	70.49	2,149,493	70.00
1/05/2026	71.87	72.82	70.75	71.82	1,439,569	71.32
1/02/2026	72.12	72.34	71.23	72.12	1,269,837	71.62
12/31/2025	72.69	72.72	71.73	72.03	716,452	71.53
12/30/2025	72.90	72.93	72.34	72.84	790,511	72.08
12/29/2025	72.60	72.75	72.41	72.56	757,902	71.80
12/26/2025	72.62	72.62	72.11	72.40	659,578	71.64
12/24/2025	72.28	72.48	71.98	72.40	390,956	71.64
12/23/2025	72.41	72.66	71.92	72.04	1,161,952	71.28
12/22/2025	71.90	72.48	71.56	72.33	1,502,175	71.57
12/19/2025	72.38	72.60	72.02	72.10	3,264,469	71.34
12/18/2025	72.30	72.81	71.94	72.37	1,740,049	71.61
12/17/2025	70.84	72.33	70.81	72.17	1,626,782	71.41
12/16/2025	71.90	72.23	70.72	71.06	1,291,374	70.31
12/15/2025	71.91	72.25	71.42	71.85	721,945	71.10
12/12/2025	71.38	72.00	71.24	71.75	972,113	71.00
12/11/2025	71.65	72.36	71.08	71.26	1,083,923	70.51
12/10/2025	71.00	71.75	71.00	71.26	2,168,599	70.51
12/09/2025	72.88	73.40	71.28	71.30	1,451,699	70.55
12/08/2025	73.90	73.90	72.59	72.69	1,064,132	71.93
12/05/2025	74.31	74.61	73.84	73.90	793,277	73.13
12/04/2025	74.28	75.08	74.28	74.38	537,488	73.60