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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.41	17.45	17.45	17.49	17.3	10,079
February 19, 2026	17.62	17.5	17.41	17.69	17.48	25,826
February 18, 2026	17.65	17.61	17.52	17.65	17.52	12,966
February 17, 2026	17.47	17.6	17.6	17.6	17.45	14,740
February 13, 2026	17.49	17.47	17.47	17.49	17.39	12,350
February 12, 2026	17.23	17.41	17.41	17.48	17.23	24,088
February 11, 2026	17.27	17.26	17.26	17.3	17.24	11,624
February 10, 2026	17.26	17.22	17.22	17.27	17.22	11,766
February 09, 2026	17.1	17.19	17.19	17.28	17.1	42,115
February 06, 2026	17.2	17.09	17.09	17.24	17.09	15,882
February 05, 2026	17.11	17.11	17.11	17.24	17.11	7,628
February 04, 2026	17.23	17.15	17.15	17.3	17.11	14,504
February 03, 2026	17.24	17.23	17.23	17.29	17.13	10,117
February 02, 2026	17.22	17.24	17.24	17.33	17.2	18,628
January 30, 2026	17.23	17.22	17.22	17.26	17.15	8,252
January 29, 2026	17.25	17.2	17.2	17.26	17.18	14,305
January 28, 2026	17.29	17.23	17.23	17.33	17.19	15,636
January 27, 2026	17.32	17.23	17.23	17.35	17.23	10,787
January 26, 2026	17.31	17.26	17.26	17.31	17.23	15,148
January 23, 2026	17.35	17.28	17.28	17.35	17.2	7,642
January 22, 2026	17.4	17.3	17.21	17.4	17.29	16,947
January 21, 2026	17.46	17.35	17.26	17.48	17.31	18,162
January 20, 2026	17.5	17.35	17.26	17.5	17.25	33,269
January 16, 2026	17.47	17.58	17.58	17.59	17.47	15,552
January 15, 2026	17.4	17.47	17.47	17.53	17.37	7,619
January 14, 2026	17.28	17.4	17.4	17.46	17.28	23,039
January 13, 2026	17.27	17.29	17.29	17.39	17.27	8,413
January 12, 2026	17.23	17.28	17.28	17.36	17.17	30,630
January 09, 2026	17.25	17.27	17.27	17.35	17.22	11,221
January 08, 2026	17.23	17.27	17.27	17.33	17.21	6,622
January 07, 2026	17.28	17.23	17.23	17.33	17.23	11,057
January 06, 2026	17.27	17.26	17.26	17.34	17.17	25,794
January 05, 2026	17.33	17.29	17.29	17.45	17.27	26,058
January 02, 2026	17.22	17.3	17.3	17.36	17.22	26,935
December 31, 2025	17.24	17.12	17.12	17.35	17.08	148,374
December 30, 2025	17.4	17.25	17.25	17.43	17.24	57,016
December 29, 2025	17.33	17.35	17.35	17.52	17.31	12,777
December 26, 2025	17.44	17.31	17.31	17.47	17.3	10,238
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

Agree Realty Corporation (ADC-PA) NYSE