Agree Realty Corporation - ADC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.52	78.24	78.24	78.26	77.2	869,822
February 19, 2026	76.83	77.15	77.15	77.51	76.7	584,067
February 18, 2026	78.97	76.69	76.69	78.97	76.6	1.64M
February 17, 2026	78.25	79.17	79.17	79.29	77.56	1.14M
February 13, 2026	76.91	78.08	78.08	78.18	76.46	1.41M
February 12, 2026	77.13	76.58	76.58	78.01	76.1	3.2M
February 11, 2026	77	76.75	76.75	77.16	75.44	1.81M
February 10, 2026	75.49	76.51	76.51	76.71	75.47	1.3M
February 09, 2026	74.76	75.3	75.3	75.42	74.55	1.08M
February 06, 2026	76.47	74.74	74.74	76.72	74.41	1.04M
February 05, 2026	74.38	76.13	76.13	76.31	74.19	1.53M
February 04, 2026	72.64	73.89	73.89	74.66	72.35	1.28M
February 03, 2026	71	72.2	72.2	72.38	70.83	1.39M
February 02, 2026	72.2	71.04	71.04	72.37	70.92	983,020
January 30, 2026	71.42	72.23	72.23	72.27	70.88	1.12M
January 29, 2026	71.31	71.96	71.7	72.15	70.77	1.04M
January 28, 2026	72.88	71.08	70.82	73.05	70.8	1M
January 27, 2026	72.7	72.78	72.52	73.06	72.32	1.15M
January 26, 2026	72.75	72.65	72.39	72.93	72.23	1.19M
January 23, 2026	72.19	72.55	72.55	72.58	71.93	683,185
January 22, 2026	71.98	72.03	72.03	72.99	71.79	1.18M
January 21, 2026	73.42	72.19	72.19	73.59	71.56	1.16M
January 20, 2026	72.9	73.19	73.19	73.59	72.64	1.31M
January 16, 2026	71.74	73.19	73.19	73.29	71.74	1.52M
January 15, 2026	72.27	72.01	72.01	72.9	71.94	1.28M
January 14, 2026	71.4	72.31	72.31	72.33	71.29	1.61M
January 13, 2026	71.41	71.41	71.41	71.7	70.71	1.72M
January 12, 2026	71.2	71.38	71.38	71.98	70.27	1.65M
January 09, 2026	70.56	70.51	70.51	71.12	69.56	1.71M
January 08, 2026	70.27	70.81	70.81	71.69	70.27	1.85M
January 07, 2026	70.95	70.46	70.46	71.64	70.39	1.88M
January 06, 2026	70.96	70.49	70.49	71.66	69.65	2.15M
January 05, 2026	71.87	71.82	71.82	72.82	70.75	1.44M
January 02, 2026	72.12	72.12	72.12	72.34	71.23	1.27M
December 31, 2025	72.69	72.03	72.03	72.72	71.73	716,500
December 30, 2025	72.9	72.84	72.58	72.93	72.35	790,513
December 29, 2025	72.6	72.56	72.3	72.75	72.41	758,087
December 26, 2025	72.62	72.4	72.4	72.62	72.11	659,578
December 24, 2025	72.28	72.4	72.4	72.47	71.99	390,482
December 23, 2025	72.41	72.04	72.04	72.66	71.93	1.16M
December 22, 2025	71.9	72.33	72.33	72.48	71.56	1.5M
December 19, 2025	72.38	72.1	72.1	72.6	72.02	3.26M
December 18, 2025	72.3	72.37	72.37	72.81	71.94	1.74M
December 17, 2025	70.84	72.17	72.17	72.33	70.82	1.57M
December 16, 2025	71.9	71.06	71.06	72.23	70.72	1.29M
December 15, 2025	71.91	71.85	71.85	72.25	71.42	721,948
December 12, 2025	71.38	71.75	71.75	72	71.24	972,113
December 11, 2025	71.65	71.26	71.26	72.36	71.08	1.08M
December 10, 2025	71	71.26	71.26	71.75	71	2.17M
December 09, 2025	72.88	71.3	71.3	73.4	71.28	1.45M
December 08, 2025	73.9	72.69	72.69	73.9	72.6	1.06M
December 05, 2025	74.31	73.9	73.9	74.61	73.84	793,300
December 04, 2025	74.28	74.38	74.38	75.08	74.28	383,261
December 03, 2025	74.32	74.47	74.47	74.96	74.07	780,132
December 02, 2025	74.82	74.15	74.15	74.83	73.93	583,374
December 01, 2025	74.77	74.64	74.64	75.25	74.36	912,100
November 28, 2025	75	75.22	75.22	75.43	74.65	366,812
November 26, 2025	75	75.14	74.88	75.68	75	996,500
November 25, 2025	74.64	75.1	74.84	75.22	74.5	1.49M
November 24, 2025	74.53	74.33	74.07	74.58	73.86	1.05M

Agree Realty Corporation (ADC) NYSE