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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	18.12	18.15	18.15	18.16	18.01	28,082
September 29, 2025	18.09	18.14	18.14	18.17	18.01	22,858
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

Agree Realty Corporation (ADC-PA) NYSE