Agree Realty Corporation - ADC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	71.46	70.53	70.53	71.46	70.44	893,017
September 26, 2025	70.86	71.26	71.26	71.49	70.85	614,800
September 25, 2025	71.03	70.58	70.58	71.37	70.37	837,615
September 24, 2025	71.15	70.68	70.68	71.47	70.67	695,900
September 23, 2025	70.92	71.44	71.44	71.52	70.91	538,200
September 22, 2025	71.35	70.86	70.86	71.43	70.71	629,209
September 19, 2025	71.4	71.22	71.22	71.88	71.09	1.25M
September 18, 2025	71.53	71.53	71.53	72.12	71.43	515,824
September 17, 2025	72.2	71.98	71.98	72.98	71.93	718,887
September 16, 2025	72.8	72.06	72.06	72.97	71.69	1.38M
September 15, 2025	73.29	72.96	72.96	73.62	72.68	805,200
September 12, 2025	73.58	73.1	73.1	73.81	72.73	790,512
September 11, 2025	72.01	73.74	73.74	74.08	72	1.34M
September 10, 2025	72.49	71.97	71.97	72.62	71.72	895,300
September 09, 2025	72.4	72.31	72.31	72.59	72.03	881,500
September 08, 2025	72.5	72.62	72.62	72.72	72.13	858,800
September 05, 2025	72.29	73.05	73.05	73.06	72.29	828,150
September 04, 2025	72.04	72	72	72.31	71.58	784,206
September 03, 2025	71.82	71.89	71.89	72.29	71.66	1.12M
September 02, 2025	72.62	72.2	72.2	73.21	71.83	1.01M
August 29, 2025	72.69	72.74	72.74	72.96	72.27	1.13M
August 28, 2025	72.8	72.66	72.4	72.82	71.92	872,816
August 27, 2025	72.13	72.8	72.8	72.88	72.13	850,440
August 26, 2025	72.62	72.13	72.13	72.78	72.05	1.45M
August 25, 2025	73.04	72.49	72.49	73.19	72.37	642,600
August 22, 2025	74.38	73.13	73.13	74.7	73.03	701,365
August 21, 2025	73.77	74.04	74.04	74.22	73.61	504,346
August 20, 2025	73.48	73.89	73.89	74.58	73.36	955,317
August 19, 2025	72.27	73.48	73.48	73.58	72.18	875,643
August 18, 2025	72.75	71.96	71.96	72.97	71.95	1.46M
August 15, 2025	72.06	72.56	72.56	72.81	72.06	1.11M
August 14, 2025	72.23	72.16	72.16	72.71	71.94	757,100
August 13, 2025	72.88	72.27	72.27	72.88	71.91	1.06M
August 12, 2025	73.07	72.66	72.66	73.37	71.94	1M
August 11, 2025	73.47	72.87	72.87	73.79	72.86	626,312
August 08, 2025	73.9	73.32	73.32	74.38	73.32	580,700
August 07, 2025	73.59	73.87	73.87	73.89	72.94	1.09M
August 06, 2025	74.12	73.68	73.68	74.35	73.64	1.12M
August 05, 2025	74.78	74.27	74.27	75.13	74.16	1M
August 04, 2025	73.98	75.05	75.05	75.23	73.89	1.33M
August 01, 2025	74.33	73.73	73.73	74.33	72.8	1.46M
July 31, 2025	72.2	71.7	71.7	73	71.48	963,900
July 30, 2025	73.52	72.9	72.64	74.43	72.67	888,958
July 29, 2025	72.84	73.52	73.26	73.65	72.44	1.02M
July 28, 2025	73.49	72.52	72.27	73.53	72.49	999,955
July 25, 2025	73.87	73.52	73.52	73.87	72.95	1.39M
July 24, 2025	74.24	73.74	73.74	74.24	73.62	1.19M
July 23, 2025	73.24	74.25	74.25	74.32	73.24	2.03M
July 22, 2025	71.69	73.6	73.6	73.75	71.69	1.49M
July 21, 2025	71.98	71.32	71.32	72.27	71.15	830,500
July 18, 2025	71.92	71.63	71.63	72.56	71.51	711,203
July 17, 2025	72.23	71.85	71.85	72.46	71.48	578,769
July 16, 2025	71.62	72.23	72.23	72.5	71.62	1.3M
July 15, 2025	72.1	71.62	71.62	72.5	71.51	1.31M
July 14, 2025	71.65	72.44	72.44	72.64	71.65	924,600
July 11, 2025	70.51	71.62	71.62	71.95	70.45	2.13M
July 10, 2025	70.71	70.98	70.98	71.79	70.57	1.28M
July 09, 2025	71.64	70.98	70.98	71.64	70.65	804,061
July 08, 2025	71.46	71.38	71.38	71.89	71.01	1.03M
July 07, 2025	71.97	71.96	71.96	72.69	71.6	1.62M

Agree Realty Corporation (ADC) NYSE