Agree Realty Corporation (ADC)
70.63
1.11 (1.60%)
At close: Jan 14, 2025, 3:59 PM
70.65
0.03%
After-hours Jan 14, 2025, 07:00 PM EST
ADC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 69.49 | 70.82 | 69.31 | 70.65 | 1.13 | 1.63% | 899,004 |
| Jan 13, 2025 | 68.36 | 69.62 | 68.10 | 69.52 | 1.16 | 1.70% | 1,018,344 |
| Jan 10, 2025 | 68.48 | 68.99 | 67.58 | 68.36 | -1.33 | -1.91% | 761,700 |
| Jan 8, 2025 | 69.82 | 70.14 | 69.16 | 69.69 | -0.35 | -0.50% | 813,848 |
| Jan 7, 2025 | 70.50 | 71.53 | 69.91 | 70.04 | -0.38 | -0.54% | 3,236,700 |
| Jan 6, 2025 | 70.19 | 71.19 | 69.71 | 70.42 | 0.09 | 0.13% | 1,224,800 |
| Jan 3, 2025 | 69.63 | 70.66 | 69.39 | 70.33 | 0.59 | 0.85% | 570,100 |
| Jan 2, 2025 | 70.16 | 70.48 | 69.27 | 69.74 | -0.71 | -1.01% | 567,800 |
| Dec 31, 2024 | 69.98 | 70.58 | 69.75 | 70.45 | 0.54 | 0.77% | 740,000 |
| Dec 30, 2024 | 70.04 | 70.10 | 69.24 | 69.91 | -0.39 | -0.55% | 450,200 |
| Dec 27, 2024 | 71.15 | 71.32 | 69.93 | 70.30 | -0.51 | -0.72% | 824,900 |
| Dec 26, 2024 | 70.52 | 71.27 | 70.52 | 70.81 | -0.14 | -0.20% | 476,025 |
| Dec 24, 2024 | 70.39 | 71.01 | 70.09 | 70.95 | 0.66 | 0.94% | 322,600 |
| Dec 23, 2024 | 69.94 | 70.31 | 69.44 | 70.29 | 0.12 | 0.17% | 1,807,300 |
| Dec 20, 2024 | 70.00 | 71.13 | 68.97 | 70.17 | 0.73 | 1.05% | 4,301,400 |
| Dec 19, 2024 | 70.59 | 71.48 | 69.30 | 69.44 | -1.18 | -1.67% | 1,313,300 |
| Dec 18, 2024 | 73.24 | 73.98 | 70.53 | 70.62 | -2.69 | -3.67% | 1,107,365 |
| Dec 17, 2024 | 73.10 | 74.57 | 72.93 | 73.31 | -0.74 | -1.00% | 1,129,642 |
| Dec 16, 2024 | 74.51 | 75.47 | 73.95 | 74.05 | -0.61 | -0.82% | 736,700 |
| Dec 13, 2024 | 73.45 | 74.75 | 73.39 | 74.66 | 1.02 | 1.39% | 516,102 |
| Dec 12, 2024 | 74.09 | 74.74 | 73.56 | 73.64 | -0.68 | -0.91% | 461,200 |
| Dec 11, 2024 | 74.26 | 74.83 | 74.17 | 74.32 | 0.32 | 0.43% | 650,711 |
| Dec 10, 2024 | 74.46 | 74.65 | 73.61 | 74.00 | -0.46 | -0.62% | 505,192 |
| Dec 9, 2024 | 74.50 | 74.98 | 74.13 | 74.46 | -0.26 | -0.35% | 494,445 |
| Dec 6, 2024 | 74.72 | 75.22 | 74.08 | 74.72 | -0.38 | -0.51% | 533,300 |
| Dec 5, 2024 | 75.36 | 75.36 | 74.74 | 75.10 | -0.42 | -0.56% | 400,200 |
| Dec 4, 2024 | 74.36 | 75.61 | 74.25 | 75.52 | 0.99 | 1.33% | 529,576 |
| Dec 3, 2024 | 75.27 | 75.70 | 74.50 | 74.53 | -0.97 | -1.28% | 829,171 |
| Dec 2, 2024 | 76.59 | 76.59 | 75.28 | 75.50 | -1.30 | -1.69% | 746,416 |
| Nov 29, 2024 | 77.56 | 78.13 | 76.72 | 76.80 | -0.85 | -1.09% | 519,200 |
| Nov 27, 2024 | 77.40 | 78.39 | 77.21 | 77.65 | 0.69 | 0.90% | 602,100 |
| Nov 26, 2024 | 76.43 | 77.16 | 76.39 | 76.96 | 0.56 | 0.73% | 576,500 |
| Nov 25, 2024 | 76.45 | 77.50 | 76.18 | 76.40 | -0.05 | -0.07% | 961,729 |
| Nov 22, 2024 | 77.41 | 77.57 | 76.31 | 76.45 | -0.67 | -0.87% | 609,220 |
| Nov 21, 2024 | 76.92 | 77.33 | 76.17 | 77.12 | 0.11 | 0.14% | 523,700 |
| Nov 20, 2024 | 77.00 | 77.53 | 76.51 | 77.01 | -0.51 | -0.66% | 701,241 |
| Nov 19, 2024 | 76.71 | 77.58 | 76.40 | 77.52 | 0.77 | 1.00% | 819,200 |
| Nov 18, 2024 | 75.73 | 77.08 | 75.42 | 76.75 | 0.78 | 1.03% | 626,800 |
| Nov 15, 2024 | 75.72 | 76.39 | 74.97 | 75.97 | 0.38 | 0.50% | 626,097 |
| Nov 14, 2024 | 76.49 | 76.49 | 75.27 | 75.59 | -1.06 | -1.38% | 788,305 |
| Nov 13, 2024 | 76.68 | 77.27 | 76.22 | 76.65 | 0.43 | 0.56% | 653,600 |
| Nov 12, 2024 | 76.14 | 76.81 | 75.90 | 76.22 | 0.20 | 0.26% | 1,224,300 |
| Nov 11, 2024 | 75.59 | 76.59 | 75.46 | 76.02 | 0.21 | 0.28% | 772,413 |
| Nov 8, 2024 | 74.16 | 76.08 | 74.05 | 75.81 | 2.13 | 2.89% | 755,808 |
| Nov 7, 2024 | 73.33 | 73.85 | 72.86 | 73.68 | 0.49 | 0.67% | 1,284,800 |
| Nov 6, 2024 | 73.79 | 73.92 | 72.05 | 73.19 | -0.87 | -1.17% | 1,980,522 |
| Nov 5, 2024 | 73.84 | 74.07 | 73.13 | 74.06 | 0.06 | 0.08% | 1,180,600 |
| Nov 4, 2024 | 74.12 | 74.26 | 73.39 | 74.00 | 0.07 | 0.09% | 826,800 |
| Nov 1, 2024 | 74.85 | 75.41 | 73.92 | 73.93 | -0.32 | -0.43% | 952,416 |
| Oct 31, 2024 | 74.74 | 75.10 | 74.05 | 74.25 | -0.79 | -1.05% | 1,202,400 |