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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	17.17	17.29	17.29	17.33	17.17	13,689
July 01, 2025	17	17.16	17.16	17.17	17	10,066
June 30, 2025	17.08	16.97	16.97	17.08	16.89	39,860
June 27, 2025	16.96	17	17	17.05	16.95	14,195
June 26, 2025	17.09	16.95	16.95	17.09	16.91	41,456
June 25, 2025	17	17.04	17.04	17.16	16.99	11,652
June 24, 2025	17.16	16.98	16.98	17.18	16.97	33,480
June 23, 2025	17.27	17.15	17.15	17.27	17.02	18,049
June 20, 2025	17.11	17.2	17.2	17.27	17.11	10,549
June 18, 2025	17.19	17.23	17.14	17.24	17.1	9,760
June 17, 2025	17.12	17.09	17	17.12	17.01	6,022
June 16, 2025	17.13	17.04	16.95	17.15	17.01	8,421
June 13, 2025	17.12	17.12	17.04	17.19	17.1	5,821
June 12, 2025	17.14	17.18	17.09	17.35	17.12	12,442
June 11, 2025	17.21	17.2	17.11	17.29	17.2	7,338
June 10, 2025	17.16	17.26	17.17	17.26	17.16	6,610
June 09, 2025	17.19	17.23	17.14	17.23	17.16	5,914
June 06, 2025	17.29	17.21	17.21	17.34	17.21	4,425
June 05, 2025	17.42	17.32	17.32	17.43	17.29	6,498
June 04, 2025	17.29	17.42	17.42	17.46	17.27	7,053
June 03, 2025	17.37	17.4	17.4	17.43	17.1	19,996
June 02, 2025	17.39	17.29	17.29	17.52	17.25	11,709
May 30, 2025	17.35	17.25	17.25	17.58	17.25	14,120
May 29, 2025	17.4	17.34	17.34	17.45	17.3	6,907
May 28, 2025	17.55	17.46	17.46	17.55	17.35	4,053
May 27, 2025	17.46	17.54	17.54	17.72	17.41	8,404
May 23, 2025	17.29	17.45	17.45	17.47	17.27	8,571
May 22, 2025	17.15	17.45	17.36	17.45	17.12	7,387

Agree Realty Corporation (ADC-PA) NYSE