Education
About Us
Working with TipRanks
Follow Us
Agree Realty (ADC)
NYSE:ADC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 11, 2026
80.10
80.58
79.50
79.85
79.85
-0.80%
971,226
0.77
Mar 10, 2026
80.85
81.19
80.05
80.49
80.49
-0.70%
1,272,364
1.01
Mar 09, 2026
80.94
81.10
80.10
81.06
81.06
-0.36%
1,586,887
1.25
Mar 06, 2026
80.96
81.36
80.41
81.35
81.35
+0.39%
1,525,095
1.21
Mar 05, 2026
81.12
81.29
80.45
81.03
81.03
-0.97%
1,191,192
0.94
Mar 04, 2026
81.66
81.95
80.81
81.82
81.82
-0.12%
1,510,063
1.21
Mar 03, 2026
80.42
82.08
80.26
81.92
81.92
+0.97%
1,669,749
1.35
Mar 02, 2026
80.00
81.61
79.77
81.13
81.13
+0.81%
1,116,660
0.91
Feb 27, 2026
79.32
81.17
79.22
80.48
80.48
+1.21%
2,006,731
1.67
Feb 26, 2026
79.71
80.10
79.36
79.78
79.52
+0.28%
769,081
0.64
Feb 25, 2026
78.97
79.65
78.41
79.56
79.30
+0.38%
907,008
0.76
Feb 24, 2026
79.21
79.41
78.82
79.26
79.00
-0.08%
720,280
0.61
Feb 23, 2026
78.35
79.34
78.24
79.32
79.06
+1.38%
900,316
0.76
Feb 20, 2026
77.52
78.26
77.20
78.24
77.98
+1.44%
869,822
0.73
Feb 19, 2026
76.83
77.51
76.70
77.13
76.88
+0.57%
1,285,549
1.08
Feb 18, 2026
78.97
78.97
76.60
76.69
76.44
-3.13%
1,640,866
1.38
Feb 17, 2026
78.25
79.29
77.56
79.17
78.91
+1.40%
1,139,539
0.96
Feb 16, 2026
76.91
78.18
76.46
78.08
77.82
0.00%
0
0.00
Feb 13, 2026
76.91
78.18
76.46
78.08
77.82
+1.96%
1,409,860
1.18
Feb 12, 2026
77.13
78.01
76.10
76.58
76.33
-0.22%
3,195,787
2.76
Feb 11, 2026
77.00
77.16
75.44
76.75
76.50
+0.31%
1,975,018
1.73
Feb 10, 2026
75.49
76.71
75.47
76.51
76.26
+1.61%
1,297,336
1.13
Feb 09, 2026
74.76
75.42
74.55
75.30
75.05
+0.75%
1,081,303
0.95
Feb 06, 2026
76.47
76.72
74.41
74.74
74.49
-1.83%
1,042,645
0.92
Feb 05, 2026
74.38
76.31
74.19
76.13
75.88
+3.03%
1,529,340
1.36
Feb 04, 2026
72.64
74.66
72.35
73.89
73.65
+2.34%
1,276,315
1.15
Feb 03, 2026
71.00
72.38
70.83
72.20
71.96
+1.63%
1,389,337
1.26
Feb 02, 2026
72.12
72.38
70.91
71.04
70.81
-1.65%
983,050
0.88
Jan 30, 2026
71.42
72.27
70.88
72.23
71.99
+0.74%
1,115,609
1.00
Jan 29, 2026
71.31
72.15
70.77
71.96
71.46
+1.24%
1,043,668
0.94
Jan 28, 2026
72.88
73.05
70.80
71.08
70.59
-2.34%
1,004,388
0.90
Jan 27, 2026
72.70
73.06
72.32
72.78
72.28
+0.18%
1,153,406
1.03
Jan 26, 2026
72.75
72.93
72.23
72.65
72.15
+0.14%
1,186,166
1.06
Jan 23, 2026
72.19
72.58
71.93
72.55
72.05
+0.72%
1,247,209
1.12
Jan 22, 2026
71.98
72.99
71.79
72.03
71.53
-0.22%
1,180,892
1.07
Jan 21, 2026
73.42
73.59
71.56
72.19
71.69
-1.37%
1,163,465
1.05
Jan 20, 2026
72.90
73.59
72.64
73.19
72.68
0.00%
1,314,320
1.19
Jan 19, 2026
71.74
73.29
71.74
73.19
72.68
0.00%
0
0.00
Jan 16, 2026
71.74
73.29
71.74
73.19
72.68
+1.64%
1,516,990
1.34
Jan 15, 2026
72.27
72.90
71.95
72.01
71.51
-0.41%
1,280,858
1.13
Jan 14, 2026
71.40
72.33
71.29
72.31
71.81
+1.26%
1,609,776
1.44
Jan 13, 2026
71.41
71.70
70.71
71.41
70.92
+0.04%
1,724,908
1.55
Jan 12, 2026
71.20
71.98
70.27
71.38
70.89
+1.23%
1,645,488
1.48
Jan 09, 2026
70.56
71.12
69.56
70.51
70.02
-0.42%
1,705,251
1.53
Jan 08, 2026
70.27
71.69
70.27
70.81
70.32
+0.50%
1,851,275
1.68
Jan 07, 2026
70.95
71.64
70.39
70.46
69.97
-0.04%
1,883,512
1.71
Jan 06, 2026
70.96
71.66
69.65
70.49
70.00
-1.85%
2,149,523
1.99
Jan 05, 2026
71.87
72.82
70.75
71.82
71.32
-0.42%
1,439,585
1.34
Jan 02, 2026
72.12
72.34
71.23
72.12
71.62
+0.12%
1,269,837
1.19
Jan 01, 2026
72.69
72.72
71.73
72.03
71.53
0.00%
0
0.00
Rows: