Agree Realty Corporation - ADC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Agree Realty Corporation (ADC) NYSE