Agree Realty Corporation - ADC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	73.86	74.53	74.53	74.85	73.26	1.13M
November 20, 2025	73.37	73.69	73.69	73.72	72.99	1.02M
November 19, 2025	73.77	73.25	73.25	74.12	72.67	828,400
November 18, 2025	73.76	73.91	73.91	74.06	73.56	1.06M
November 17, 2025	74.11	73.82	73.82	74.3	73.64	1.13M
November 14, 2025	74.04	73.78	73.78	74.33	73.35	969,000
November 13, 2025	73	73.7	73.7	73.98	73	1.33M
November 12, 2025	73.61	73.34	73.34	73.78	73.06	987,904
November 11, 2025	73.71	73.77	73.77	74.07	73.31	610,600
November 10, 2025	73.27	73.43	73.43	73.73	72.82	689,107
November 07, 2025	72.88	73.41	73.41	73.52	72.83	768,900
November 06, 2025	72.4	72.52	72.52	72.87	72.09	661,048
November 05, 2025	72.67	72.45	72.45	73.1	71.65	1.93M
November 04, 2025	73.31	72.34	72.34	73.36	72.04	822,762
November 03, 2025	72.36	73.02	73.02	73.1	71.76	1.21M
October 31, 2025	72.15	73.01	73.01	73.12	71.85	1.04M
October 30, 2025	73.09	72.87	72.61	73.57	72.5	1.12M
October 29, 2025	73.8	73.09	72.83	73.97	72.03	1.22M
October 28, 2025	74.57	74.04	73.77	74.69	73.76	993,218
October 27, 2025	74.59	74.96	74.69	75.04	74.2	857,600
October 24, 2025	75.14	74.8	74.53	75.89	74.69	1.06M
October 23, 2025	75.14	75.14	75.14	75.45	74.58	1.03M
October 22, 2025	76.79	75.14	75.14	76.79	74.42	1.97M
October 21, 2025	75.89	75	75	75.95	74.69	1.57M
October 20, 2025	75.42	75.76	75.76	75.99	75.06	1.13M
October 17, 2025	74.5	75.06	75.06	75.23	74.2	895,647
October 16, 2025	73.95	74.55	74.55	74.64	73.58	1.17M
October 15, 2025	73.15	73.75	73.75	74.68	72.98	1.61M
October 14, 2025	72.84	73.15	73.15	73.52	72.62	1.83M
October 13, 2025	71.7	72.69	72.69	72.96	71.63	1.28M
October 10, 2025	70.96	72.1	72.1	72.14	70.91	1.79M
October 09, 2025	70.68	70.6	70.6	71.09	70.13	819,100
October 08, 2025	70.4	70.52	70.52	70.68	69.9	853,841
October 07, 2025	70.22	70.46	70.46	70.71	69.76	854,442
October 06, 2025	70.51	70.22	70.22	70.72	69.98	908,132
October 03, 2025	70.8	70.57	70.57	71.83	70.47	1.08M
October 02, 2025	71.19	70.69	70.69	71.38	70.43	730,716
October 01, 2025	71.48	71.72	71.72	72.02	71.35	1.04M
September 30, 2025	70.47	71.04	71.04	71.12	70.43	782,300
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

Agree Realty Corporation (ADC) NYSE