Agree Realty Corporation (ADC)
NYSE: ADC
· Real-Time Price · USD
71.26
0.68 (0.96%)
At close: Sep 26, 2025, 3:59 PM
72.00
1.04%
Pre-market: Sep 29, 2025, 09:23 AM EDT
ADC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.86 | 71.49 | 70.85 | 71.26 | 71.26 | 0.96% | 614,800 |
| Sep 25, 2025 | 71.03 | 71.37 | 70.37 | 70.58 | 70.58 | -0.14% | 838,500 |
| Sep 24, 2025 | 71.15 | 71.47 | 70.67 | 70.68 | 70.68 | -1.06% | 695,900 |
| Sep 23, 2025 | 70.92 | 71.52 | 70.91 | 71.44 | 71.44 | 0.82% | 538,200 |
| Sep 22, 2025 | 71.35 | 71.43 | 70.71 | 70.86 | 70.86 | -0.51% | 629,209 |
| Sep 19, 2025 | 71.40 | 71.88 | 71.09 | 71.22 | 71.22 | -0.43% | 1,249,590 |
| Sep 18, 2025 | 71.53 | 72.12 | 71.43 | 71.53 | 71.53 | -0.63% | 515,824 |
| Sep 17, 2025 | 72.20 | 72.98 | 71.93 | 71.98 | 71.98 | -0.11% | 718,887 |
| Sep 16, 2025 | 72.80 | 72.97 | 71.69 | 72.06 | 72.06 | -1.23% | 1,378,000 |
| Sep 15, 2025 | 73.29 | 73.62 | 72.68 | 72.96 | 72.96 | -0.19% | 805,200 |
| Sep 12, 2025 | 73.58 | 73.81 | 72.73 | 73.10 | 73.10 | -0.87% | 790,512 |
| Sep 11, 2025 | 72.01 | 74.08 | 72.00 | 73.74 | 73.74 | 2.46% | 1,339,100 |
| Sep 10, 2025 | 72.49 | 72.62 | 71.72 | 71.97 | 71.97 | -0.47% | 895,300 |
| Sep 9, 2025 | 72.40 | 72.59 | 72.03 | 72.31 | 72.31 | -0.43% | 881,500 |
| Sep 8, 2025 | 72.50 | 72.72 | 72.13 | 72.62 | 72.62 | -0.59% | 858,800 |
| 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 |