Agree Realty Corporation Common Stock (ADC)

Last Price72.23

Change+0.53 (0.74%)

NYSE · Last Trade: Feb 1st, 4:19 AM EST

Historical Prices For Agree Realty Corporation Common Stock (ADC)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	71.42	72.27	70.88	72.23	1,115,609	72.23
1/29/2026	71.31	72.15	70.77	71.96	1,042,913	71.70
1/28/2026	72.88	73.05	70.80	71.08	1,004,284	70.82
1/27/2026	72.70	73.06	72.32	72.78	1,153,399	72.52
1/26/2026	72.75	72.92	72.23	72.65	1,186,154	72.39
1/23/2026	72.19	72.58	71.93	72.55	1,247,209	72.29
1/22/2026	71.98	72.99	71.79	72.03	1,180,697	71.77
1/21/2026	73.42	73.59	71.56	72.19	1,163,465	71.93
1/20/2026	72.90	73.59	72.64	73.19	1,314,319	72.92
1/16/2026	71.74	73.29	71.74	73.19	1,516,990	72.92
1/15/2026	72.27	72.90	71.94	72.01	1,280,824	71.75
1/14/2026	71.40	72.33	71.28	72.31	1,609,507	72.05
1/13/2026	71.41	71.70	70.71	71.41	1,724,865	71.15
1/12/2026	71.20	71.98	70.27	71.38	1,645,186	71.12
1/09/2026	70.56	71.12	69.56	70.51	1,705,251	70.25
1/08/2026	70.27	71.69	70.27	70.81	1,851,260	70.55
1/07/2026	70.95	71.64	70.39	70.46	1,883,242	70.20
1/06/2026	70.96	71.66	69.64	70.49	2,149,493	70.23
1/05/2026	71.87	72.82	70.75	71.82	1,439,569	71.56
1/02/2026	72.12	72.34	71.23	72.12	1,269,837	71.86
12/31/2025	72.69	72.72	71.73	72.03	716,452	71.77
12/30/2025	72.90	72.93	72.34	72.84	790,511	72.31
12/29/2025	72.60	72.75	72.41	72.56	757,902	72.04
12/26/2025	72.62	72.62	72.11	72.40	659,578	71.88
12/24/2025	72.28	72.48	71.98	72.40	390,956	71.88
12/23/2025	72.41	72.66	71.92	72.04	1,161,952	71.52
12/22/2025	71.90	72.48	71.56	72.33	1,502,175	71.81
12/19/2025	72.38	72.60	72.02	72.10	3,264,469	71.58
12/18/2025	72.30	72.81	71.94	72.37	1,740,049	71.85
12/17/2025	70.84	72.33	70.81	72.17	1,626,782	71.65
12/16/2025	71.90	72.23	70.72	71.06	1,291,374	70.55
12/15/2025	71.91	72.25	71.42	71.85	721,945	71.33
12/12/2025	71.38	72.00	71.24	71.75	972,113	71.23
12/11/2025	71.65	72.36	71.08	71.26	1,083,923	70.75
12/10/2025	71.00	71.75	71.00	71.26	2,168,599	70.75
12/09/2025	72.88	73.40	71.28	71.30	1,451,699	70.78
12/08/2025	73.90	73.90	72.59	72.69	1,064,132	72.16
12/05/2025	74.31	74.61	73.84	73.90	793,277	73.37
12/04/2025	74.28	75.08	74.28	74.38	537,488	73.84
12/03/2025	74.32	74.96	74.07	74.47	780,137	73.93
12/02/2025	74.82	74.83	73.93	74.15	583,094	73.61
12/01/2025	74.77	75.25	74.36	74.64	912,080	74.10
11/28/2025	75.00	75.43	74.65	75.22	366,812	74.68
11/26/2025	75.00	75.68	75.00	75.14	996,478	74.34
11/25/2025	74.64	75.22	74.50	75.10	1,491,621	74.30
11/24/2025	74.53	74.58	73.86	74.33	1,045,992	73.54
11/21/2025	73.86	74.85	73.26	74.53	1,131,290	73.73
11/20/2025	73.37	73.72	72.99	73.69	1,017,206	72.90
11/19/2025	73.77	74.12	72.67	73.25	828,384	72.47
11/18/2025	73.76	74.06	73.56	73.91	1,056,411	73.12
11/17/2025	74.11	74.30	73.64	73.82	1,131,526	73.03
11/14/2025	74.04	74.33	73.35	73.78	968,985	72.99
11/13/2025	73.00	73.98	73.00	73.70	1,325,954	72.91
11/12/2025	73.61	73.78	73.06	73.34	987,904	72.56
11/11/2025	73.71	74.07	73.31	73.77	610,587	72.98
11/10/2025	73.27	73.73	72.82	73.43	689,070	72.65
11/07/2025	72.88	73.52	72.83	73.41	768,890	72.63
11/06/2025	72.39	72.87	72.09	72.52	661,045	71.75
11/05/2025	72.67	73.10	71.65	72.45	1,932,383	71.68
11/04/2025	73.31	73.36	72.04	72.34	822,743	71.57
11/03/2025	72.36	73.10	71.76	73.02	1,214,639	72.24