Agree Realty Corporation - ADC-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	17.38	17.36	17.36	17.47	17.35	15,163
December 23, 2025	17.62	17.33	17.33	17.62	17.3	30,019
December 22, 2025	17.69	17.67	17.58	17.74	17.55	25,761
December 19, 2025	17.45	17.57	17.57	17.65	17.45	32,706
December 18, 2025	17.3	17.45	17.45	17.65	17.3	51,254
December 17, 2025	17.21	17.26	17.26	17.26	17.08	19,284
December 16, 2025	17.2	17.26	17.26	17.26	17.17	8,353
December 15, 2025	17.25	17.2	17.2	17.25	17.11	15,888
December 12, 2025	17.33	17.22	17.22	17.37	17.18	11,630
December 11, 2025	17.35	17.34	17.34	17.51	17.29	14,635
December 10, 2025	17.43	17.38	17.38	17.59	17.33	12,902
December 09, 2025	17.41	17.33	17.33	17.63	17.33	14,607
December 08, 2025	17.51	17.36	17.36	17.63	17.32	18,014
December 05, 2025	17.61	17.51	17.51	17.64	17.5	26,256
December 04, 2025	17.56	17.68	17.68	17.72	17.53	16,342
December 03, 2025	17.5	17.65	17.65	17.66	17.42	16,570
December 02, 2025	17.8	17.55	17.55	17.8	17.55	10,359
December 01, 2025	17.76	17.68	17.68	17.82	17.66	16,291
November 28, 2025	17.83	17.83	17.83	17.83	17.83	531
November 26, 2025	17.67	17.81	17.81	17.81	17.67	10,578
November 25, 2025	17.61	17.74	17.74	17.74	17.53	8,942
November 24, 2025	17.55	17.69	17.69	17.69	17.53	19,818
November 21, 2025	17.47	17.54	17.54	17.54	17.31	8,078
November 20, 2025	17.57	17.5	17.41	17.61	17.5	23,581
November 19, 2025	17.5	17.56	17.47	17.62	17.5	10,575
November 18, 2025	17.73	17.5	17.41	17.73	17.49	8,646
November 17, 2025	17.68	17.6	17.51	17.69	17.51	5,008
November 14, 2025	17.51	17.66	17.57	17.78	17.51	6,687
November 13, 2025	17.51	17.54	17.45	17.62	17.51	6,529
November 12, 2025	17.6	17.6	17.6	17.62	17.55	4,581
November 11, 2025	17.64	17.56	17.56	17.64	17.55	4,110
November 10, 2025	17.5	17.64	17.64	17.69	17.5	13,942
November 07, 2025	17.5	17.49	17.49	17.53	17.47	8,882
November 06, 2025	17.65	17.53	17.53	17.68	17.5	6,172
November 05, 2025	17.48	17.53	17.53	17.64	17.48	4,142
November 04, 2025	17.48	17.48	17.48	17.58	17.48	7,429
November 03, 2025	17.58	17.53	17.53	17.64	17.41	19,439
October 31, 2025	17.66	17.63	17.63	17.69	17.55	6,436
October 30, 2025	17.74	17.65	17.65	17.75	17.63	8,024
October 29, 2025	17.71	17.76	17.76	17.79	17.7	11,013
October 28, 2025	17.79	17.7	17.7	17.79	17.68	42,037
October 27, 2025	17.8	17.78	17.78	17.8	17.69	20,555
October 24, 2025	17.83	17.74	17.74	17.88	17.72	17,834
October 23, 2025	18	17.81	17.72	18	17.81	17,532
October 22, 2025	17.96	17.93	17.84	18.02	17.92	5,799
October 21, 2025	18.07	18.01	17.92	18.08	17.9	18,887
October 20, 2025	17.99	18.07	17.98	18.11	17.99	9,607
October 17, 2025	18.05	17.9	17.9	18.12	17.89	15,095
October 16, 2025	18.22	18.1	18.1	18.22	18.08	3,279
October 15, 2025	18.05	18.1	18.1	18.24	18.05	6,387
October 14, 2025	17.94	18.04	18.04	18.11	17.94	3,600
October 13, 2025	18.04	17.94	17.94	18.17	17.94	2,814
October 10, 2025	18.12	18.06	18.06	18.12	18	2,784
October 09, 2025	18.2	18.01	18.01	18.2	17.99	12,258
October 08, 2025	18.24	18.23	18.23	18.25	18.19	3,921
October 07, 2025	18.29	18.14	18.14	18.33	18.1	3,921
October 06, 2025	18.31	18.2	18.2	18.31	18.07	6,472
October 03, 2025	18.29	18.25	18.25	18.3	18.19	2,488
October 02, 2025	18.31	18.34	18.34	18.34	18.3	3,370
October 01, 2025	18.16	18.35	18.35	18.35	18.15	7,240

Agree Realty Corporation (ADC-PA) NYSE