Agree Realty Corporation Common Stock (ADC)
74.00
+0.10 (0.14%)
NYSE · Last Trade: Jun 7th, 1:47 AM EDT
Historical Prices For Agree Realty Corporation Common Stock (ADC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 73.99 | 74.31 | 73.58 | 74.00 | 1,003,765 | 74.00 |
| 6/05/2025 | 74.55 | 74.55 | 73.70 | 73.90 | 952,330 | 73.90 |
| 6/04/2025 | 74.70 | 75.22 | 74.13 | 74.55 | 784,017 | 74.55 |
| 6/03/2025 | 75.10 | 75.24 | 74.28 | 74.73 | 1,540,061 | 74.73 |
| 6/02/2025 | 74.86 | 75.64 | 74.31 | 75.48 | 717,976 | 75.48 |
| 5/30/2025 | 74.29 | 75.50 | 73.68 | 75.30 | 1,403,044 | 75.30 |
| 5/29/2025 | 75.00 | 75.58 | 73.93 | 74.40 | 1,764,873 | 74.14 |
| 5/28/2025 | 75.70 | 75.79 | 74.98 | 75.31 | 1,007,868 | 75.05 |
| 5/27/2025 | 75.20 | 75.87 | 74.71 | 75.75 | 1,082,920 | 75.49 |
| 5/23/2025 | 74.76 | 75.31 | 74.21 | 75.04 | 1,002,913 | 74.78 |
| 5/22/2025 | 74.82 | 74.91 | 73.88 | 74.50 | 1,086,157 | 74.24 |
| 5/21/2025 | 75.62 | 75.76 | 74.44 | 74.93 | 1,274,068 | 74.67 |
| 5/20/2025 | 75.46 | 75.90 | 75.41 | 75.82 | 921,539 | 75.56 |
| 5/19/2025 | 74.83 | 75.73 | 74.59 | 75.70 | 851,675 | 75.44 |
| 5/16/2025 | 73.85 | 74.92 | 73.72 | 74.92 | 864,307 | 74.66 |
| 5/15/2025 | 73.00 | 73.94 | 72.78 | 73.92 | 1,141,230 | 73.67 |
| 5/14/2025 | 72.67 | 72.99 | 72.00 | 72.42 | 1,458,209 | 72.17 |
| 5/13/2025 | 73.75 | 73.91 | 72.75 | 72.92 | 1,582,898 | 72.67 |
| 5/12/2025 | 74.42 | 75.00 | 72.28 | 73.60 | 2,012,133 | 73.35 |
| 5/09/2025 | 74.76 | 75.55 | 74.51 | 75.17 | 1,261,738 | 74.91 |
| 5/08/2025 | 76.14 | 76.21 | 74.79 | 74.98 | 1,204,423 | 74.72 |
| 5/07/2025 | 76.42 | 77.05 | 76.05 | 76.19 | 1,206,374 | 75.93 |
| 5/06/2025 | 76.43 | 77.29 | 75.71 | 76.66 | 973,835 | 76.40 |
| 5/05/2025 | 76.50 | 77.13 | 75.76 | 76.43 | 1,237,254 | 76.17 |
| 5/02/2025 | 77.29 | 77.48 | 76.06 | 76.36 | 1,189,908 | 76.10 |
| 5/01/2025 | 77.33 | 77.48 | 76.79 | 76.92 | 1,306,785 | 76.66 |
| 4/30/2025 | 77.23 | 77.84 | 76.27 | 77.61 | 1,400,816 | 77.34 |
| 4/29/2025 | 76.51 | 78.04 | 75.80 | 77.33 | 1,285,547 | 76.81 |
| 4/28/2025 | 75.60 | 76.47 | 75.14 | 76.43 | 1,471,925 | 75.91 |
| 4/25/2025 | 76.50 | 76.50 | 75.22 | 75.67 | 1,732,970 | 75.16 |
| 4/24/2025 | 76.24 | 76.61 | 75.54 | 76.29 | 3,519,472 | 75.78 |
| 4/23/2025 | 79.00 | 79.00 | 76.25 | 77.22 | 2,688,112 | 76.70 |
| 4/22/2025 | 79.24 | 79.65 | 78.40 | 79.12 | 2,029,488 | 78.59 |
| 4/21/2025 | 78.89 | 79.57 | 77.63 | 78.72 | 1,068,241 | 78.19 |
| 4/17/2025 | 78.00 | 79.61 | 78.00 | 79.05 | 1,146,210 | 78.52 |
| 4/16/2025 | 77.81 | 78.78 | 77.39 | 77.96 | 1,064,686 | 77.43 |
| 4/15/2025 | 77.00 | 77.77 | 76.52 | 77.36 | 1,645,606 | 76.84 |
| 4/14/2025 | 75.20 | 76.92 | 75.08 | 76.59 | 1,064,611 | 76.07 |
| 4/11/2025 | 73.13 | 75.41 | 72.39 | 74.91 | 1,766,220 | 74.41 |
| 4/10/2025 | 72.91 | 74.06 | 71.30 | 72.95 | 1,462,543 | 72.46 |
| 4/09/2025 | 69.41 | 73.67 | 68.98 | 72.92 | 1,686,035 | 72.43 |
| 4/08/2025 | 72.93 | 73.19 | 70.05 | 70.68 | 2,570,919 | 70.20 |
| 4/07/2025 | 72.36 | 74.21 | 70.58 | 71.38 | 2,111,704 | 70.90 |
| 4/04/2025 | 76.30 | 77.23 | 74.29 | 74.46 | 1,582,282 | 73.96 |
| 4/03/2025 | 76.88 | 78.25 | 76.55 | 76.79 | 2,102,693 | 76.27 |
| 4/02/2025 | 77.00 | 77.11 | 75.84 | 76.49 | 672,233 | 75.97 |
| 4/01/2025 | 77.35 | 77.67 | 76.16 | 76.84 | 1,187,826 | 76.32 |
| 3/31/2025 | 77.01 | 78.00 | 76.61 | 77.19 | 1,749,999 | 76.67 |
| 3/28/2025 | 76.26 | 76.72 | 75.86 | 76.63 | 765,534 | 75.86 |
| 3/27/2025 | 76.09 | 76.92 | 75.75 | 76.00 | 899,452 | 75.24 |
| 3/26/2025 | 75.45 | 76.10 | 75.36 | 75.83 | 963,462 | 75.07 |
| 3/25/2025 | 75.60 | 76.06 | 74.69 | 75.13 | 660,223 | 74.38 |
| 3/24/2025 | 75.44 | 76.00 | 74.86 | 75.71 | 956,372 | 74.95 |
| 3/21/2025 | 76.27 | 76.27 | 75.25 | 75.47 | 2,079,841 | 74.71 |
| 3/20/2025 | 76.14 | 76.69 | 75.72 | 76.26 | 1,242,596 | 75.50 |
| 3/19/2025 | 77.03 | 77.16 | 75.83 | 76.01 | 1,578,434 | 75.25 |
| 3/18/2025 | 77.18 | 77.42 | 76.48 | 77.02 | 1,764,678 | 76.25 |
| 3/17/2025 | 76.88 | 77.38 | 76.71 | 77.16 | 3,302,857 | 76.39 |
| 3/14/2025 | 75.51 | 76.94 | 75.36 | 76.88 | 1,524,316 | 76.11 |
| 3/13/2025 | 75.52 | 76.44 | 74.69 | 75.60 | 1,722,740 | 74.84 |
| 3/12/2025 | 75.72 | 75.72 | 74.28 | 75.25 | 793,055 | 74.50 |
| 3/11/2025 | 77.05 | 77.14 | 75.70 | 75.91 | 1,685,442 | 75.15 |
| 3/10/2025 | 76.53 | 78.24 | 76.04 | 76.83 | 2,022,018 | 76.06 |
| 3/07/2025 | 75.06 | 76.70 | 74.98 | 76.02 | 1,747,237 | 75.26 |