Education
About Us
Working with TipRanks
Follow Us
Agree Realty Corporation (ADC)
NYSE:ADC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
71.90
72.48
71.56
72.33
72.33
+0.32%
1,502,200
1.37
Dec 19, 2025
72.38
72.60
72.02
72.10
72.10
-0.37%
3,264,469
3.09
Dec 18, 2025
72.30
72.81
71.94
72.37
72.37
+0.28%
1,740,050
1.66
Dec 17, 2025
70.84
72.33
70.82
72.17
72.17
+1.56%
1,565,384
1.52
Dec 16, 2025
71.90
72.23
70.72
71.06
71.06
-1.10%
1,291,374
1.26
Dec 15, 2025
71.91
72.25
71.42
71.85
71.85
+0.14%
721,948
0.70
Dec 12, 2025
71.38
72.00
71.24
71.75
71.75
+0.69%
972,113
0.94
Dec 11, 2025
71.65
72.36
71.08
71.26
71.26
0.00%
1,083,926
1.06
Dec 10, 2025
71.00
71.75
71.00
71.26
71.26
-0.06%
2,168,604
2.14
Dec 09, 2025
72.88
73.40
71.28
71.30
71.30
-1.91%
1,451,730
1.45
Dec 08, 2025
73.90
73.90
72.60
72.69
72.69
-1.64%
1,064,285
1.06
Dec 05, 2025
74.31
74.61
73.84
73.90
73.90
-0.65%
793,277
0.79
Dec 04, 2025
74.28
75.08
74.28
74.38
74.38
-0.12%
537,488
0.53
Dec 03, 2025
74.32
74.96
74.07
74.47
74.47
+0.43%
780,196
0.77
Dec 02, 2025
74.82
74.83
73.93
74.15
74.15
-0.66%
583,374
0.57
Dec 01, 2025
74.77
75.25
74.36
74.64
74.64
-0.77%
912,081
0.90
Nov 28, 2025
75.00
75.43
74.65
75.22
75.22
+0.46%
366,812
0.36
Nov 26, 2025
75.00
75.68
75.00
75.14
74.88
+0.40%
996,478
0.97
Nov 25, 2025
74.64
75.22
74.50
75.10
74.84
+1.39%
1,491,753
1.47
Nov 24, 2025
74.53
74.58
73.87
74.33
74.07
+0.08%
1,050,088
1.03
Nov 21, 2025
73.86
74.85
73.26
74.53
74.27
+1.49%
1,131,290
1.11
Nov 20, 2025
73.37
73.72
72.99
73.69
73.43
+0.95%
1,017,274
1.01
Nov 19, 2025
73.77
74.12
72.67
73.25
72.99
-0.55%
828,384
0.82
Nov 18, 2025
73.76
74.06
73.56
73.91
73.65
+0.47%
1,056,511
1.05
Nov 17, 2025
74.11
74.30
73.64
73.82
73.56
+0.41%
1,128,134
1.13
Nov 14, 2025
74.04
74.33
73.35
73.78
73.52
+0.46%
968,985
0.96
Nov 13, 2025
73.00
73.98
73.00
73.70
73.44
+0.84%
1,325,959
1.32
Nov 12, 2025
73.61
73.78
73.06
73.34
73.08
-0.23%
987,904
0.99
Nov 11, 2025
73.71
74.07
73.31
73.77
73.51
+0.82%
610,595
0.61
Nov 10, 2025
73.27
73.73
72.82
73.43
73.17
+0.38%
689,107
0.68
Nov 07, 2025
72.88
73.52
72.84
73.41
73.15
+1.58%
768,889
0.76
Nov 06, 2025
72.40
72.87
72.09
72.52
72.27
+0.45%
661,048
0.65
Nov 05, 2025
72.67
73.10
71.65
72.45
72.20
+0.50%
1,932,391
1.94
Nov 04, 2025
73.31
73.36
72.04
72.34
72.09
-0.58%
822,762
0.82
Nov 03, 2025
72.36
73.10
71.76
73.02
72.76
+0.36%
1,214,639
1.22
Oct 31, 2025
72.15
73.12
71.85
73.01
72.76
+0.91%
1,041,355
1.04
Oct 30, 2025
73.09
73.57
72.50
72.87
72.35
+0.41%
1,118,340
1.11
Oct 29, 2025
73.80
73.97
72.03
73.09
72.57
-0.58%
1,216,789
1.21
Oct 28, 2025
74.57
74.69
73.76
74.04
73.52
-0.52%
993,218
0.99
Oct 27, 2025
74.59
75.04
74.20
74.96
74.43
+0.93%
857,581
0.85
Oct 24, 2025
75.14
75.89
74.69
74.80
74.27
+0.26%
1,060,738
1.06
Oct 23, 2025
75.14
75.45
74.58
75.14
74.61
+0.71%
1,028,097
1.02
Oct 22, 2025
76.79
76.79
74.42
75.14
74.61
+0.90%
1,969,222
1.98
Oct 21, 2025
75.89
75.95
74.69
75.00
74.47
-0.30%
1,574,760
1.57
Oct 20, 2025
75.42
75.99
75.06
75.76
75.22
+1.65%
1,130,522
1.12
Oct 17, 2025
74.50
75.23
74.20
75.06
74.53
+1.40%
895,647
0.89
Oct 16, 2025
73.95
74.64
73.58
74.55
74.02
+1.81%
1,169,183
1.17
Oct 15, 2025
73.15
74.68
72.98
73.75
73.23
+1.54%
1,611,780
1.64
Oct 14, 2025
72.84
73.52
72.62
73.15
72.63
+1.35%
1,827,554
1.87
Oct 13, 2025
71.70
72.96
71.63
72.69
72.18
+1.54%
1,282,301
1.31
Rows: