Price Alert

Agree Realty Corporation (ADC)

NYSE: ADC · Real-Time Price · USD

72.62

-0.43 (-0.59%)

At close: Sep 08, 2025, 3:59 PM

72.62

0.00%

After-hours: Sep 08, 2025, 07:00 PM EDT

ADC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	72.29	73.06	72.27	73.05	73.05	1.46%	828,200
Sep 4, 2025	72.04	72.31	71.58	72.00	72.00	0.15%	784,206
Sep 3, 2025	71.82	72.29	71.66	71.89	71.89	-0.43%	1,119,500
Sep 2, 2025	72.62	73.21	71.83	72.20	72.20	-0.74%	1,014,732
Aug 29, 2025	72.69	72.96	72.27	72.74	72.74	0.11%	1,134,423
Aug 28, 2025	72.80	72.82	71.92	72.66	72.40	-0.19%	872,816
Aug 27, 2025	72.13	72.88	72.13	72.80	72.54	0.93%	850,440
Aug 26, 2025	72.62	72.78	72.05	72.13	71.88	-0.50%	1,447,200
Aug 25, 2025	73.04	73.19	72.37	72.49	72.23	-0.88%	642,600
Aug 22, 2025	74.38	74.70	73.03	73.13	72.87	-1.23%	701,365
Aug 21, 2025	73.77	74.22	73.61	74.04	73.78	0.20%	504,346
Aug 20, 2025	73.48	74.58	73.36	73.89	73.63	0.56%	955,317
Aug 19, 2025	72.27	73.58	72.18	73.48	73.22	2.11%	875,643
Aug 18, 2025	72.75	72.97	71.95	71.96	71.71	-0.83%	1,463,662
Aug 15, 2025	72.06	72.81	72.06	72.56	72.30	0.55%	1,114,200
Aug 14, 2025	72.23	72.71	71.94	72.16	71.91	-0.15%	757,100
Aug 13, 2025	72.88	72.88	71.91	72.27	72.02	-0.54%	1,060,759
Aug 12, 2025	73.07	73.37	71.94	72.66	72.40	-0.29%	1,004,247
Aug 11, 2025	73.47	73.79	72.86	72.87	72.61	-0.61%	626,312
Aug 8, 2025	73.90	74.38	73.32	73.32	73.06	-0.74%	580,700