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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.01	18.09	18.09	18.15	18.01	5,229
September 25, 2025	18.17	18.07	18.07	18.23	18.03	5,243
September 24, 2025	18.27	18.11	18.11	18.28	18.11	9,212
September 23, 2025	18.38	18.34	18.34	18.43	18.29	9,129
September 22, 2025	18.39	18.4	18.4	18.44	18.26	17,806
September 19, 2025	18.31	18.39	18.39	18.39	18.23	3,383
September 18, 2025	18.23	18.32	18.23	18.35	18.2	18,469
September 17, 2025	18.13	18.26	18.17	18.3	18.13	23,601
September 16, 2025	18.15	18.2	18.11	18.27	18.1	16,261
September 15, 2025	18.1	18.16	18.07	18.2	18.01	8,080
September 12, 2025	18.21	18.2	18.11	18.21	18.01	13,551
September 11, 2025	18.11	18.19	18.19	18.33	18.07	19,242
September 10, 2025	18.34	18.16	18.16	18.34	18.08	12,792
September 09, 2025	18.26	18.25	18.25	18.29	18.13	10,262
September 08, 2025	18.16	18.24	18.24	18.29	18.16	8,118
September 05, 2025	18.15	18.16	18.16	18.35	18	7,518
September 04, 2025	17.97	18.06	18.06	18.14	17.96	9,263
September 03, 2025	18	18.03	18.03	18.14	17.91	10,833
September 02, 2025	18.01	18.02	18.02	18.15	17.9	9,565
August 29, 2025	17.9	18.03	18.03	18.07	17.9	6,832
August 28, 2025	18.04	17.88	17.88	18.14	17.88	15,255
August 27, 2025	18.05	18.05	18.05	18.11	18.04	7,270
August 26, 2025	18.21	18.14	18.14	18.35	18.04	19,744
August 25, 2025	18.42	18.31	18.31	18.43	18.18	3,750
August 22, 2025	18.12	18.38	18.38	18.44	18.12	10,753
August 21, 2025	18.43	18.19	18.1	18.43	18.1	39,289
August 20, 2025	18.25	18.35	18.26	18.4	18.25	11,191
August 19, 2025	18	18.34	18.25	18.39	18	27,534
August 18, 2025	17.89	18	18	18	17.8	16,432
August 15, 2025	17.75	17.85	17.85	17.89	17.75	6,433
August 14, 2025	17.71	17.84	17.84	17.85	17.63	10,240
August 13, 2025	17.67	17.82	17.82	17.85	17.67	8,173
August 12, 2025	17.36	17.75	17.75	17.75	17.36	13,568
August 11, 2025	17.33	17.39	17.39	17.41	17.3	14,513
August 08, 2025	17.33	17.33	17.33	17.33	17.22	5,789
August 07, 2025	17.3	17.23	17.23	17.45	17.2	5,013
August 06, 2025	17.33	17.31	17.31	17.5	17.25	5,990
August 05, 2025	17.35	17.38	17.38	17.48	17.35	9,503
August 04, 2025	17.24	17.38	17.38	17.4	17.19	19,921
August 01, 2025	17.25	17.18	17.18	17.3	17.03	17,965
July 31, 2025	17.23	17.21	17.21	17.24	17.17	6,797
July 30, 2025	17.16	17.09	17.09	17.24	17.03	17,254
July 29, 2025	17.18	17.11	17.11	17.23	17.05	5,544
July 28, 2025	17.11	17.05	17.05	17.2	17.01	15,713
July 25, 2025	17.2	17.09	17.09	17.2	17.05	2,930
July 24, 2025	17.01	17.08	17.08	17.24	17.01	5,450
July 23, 2025	17.21	17.1	17.1	17.24	17.05	7,073
July 22, 2025	17.16	17.21	17.21	17.29	17.16	4,745
July 21, 2025	17.24	17.32	17.23	17.41	17.24	13,029
July 18, 2025	17.11	17.23	17.14	17.27	17.11	17,950
July 17, 2025	17.16	17.11	17.11	17.25	17.11	11,854
July 16, 2025	16.96	17.11	17.11	17.25	16.95	28,559
July 15, 2025	17.05	16.96	16.96	17.11	16.96	12,201
July 14, 2025	17.04	17.03	17.03	17.11	16.95	11,773
July 11, 2025	17.18	17.08	17.08	17.18	17.05	7,465
July 10, 2025	17.01	17.18	17.18	17.18	17.01	12,068
July 09, 2025	17.01	17.01	17.01	17.1	16.95	25,777
July 08, 2025	17.08	16.97	16.97	17.22	16.97	18,849
July 07, 2025	17.28	17.09	17.09	17.3	17.09	6,635
July 03, 2025	17.26	17.28	17.28	17.4	17.25	7,619

Agree Realty Corporation (ADC-PA) NYSE