Agree Realty Corporation (ADC)
NYSE: ADC
· Real-Time Price · USD
72.20
-0.07 (-0.10%)
At close: Aug 14, 2025, 3:59 PM
72.16
-0.06%
Pre-market: Aug 15, 2025, 08:45 AM EDT
ADC 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% | 742,638 |
| 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% | 580,700 |
| 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% | 1,002,800 |
| 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% | 1,459,500 |
| Jul 31, 2025 | 72.20 | 73.00 | 71.48 | 71.70 | 71.70 | -1.65% | 963,900 |
| 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 | 72.27 | -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% | 1,493,500 |
| Jul 21, 2025 | 71.98 | 72.27 | 71.15 | 71.32 | 71.07 | -0.43% | 830,500 |
| Jul 18, 2025 | 71.92 | 72.56 | 71.51 | 71.63 | 71.38 | -0.31% | 711,203 |