Agree Realty Corporation (ADC)
NYSE:ADC
Want to see ADC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
75.68
76.00
75.25
75.54
75.54
-0.09%
1,349,784
1.19
May 19, 2026
75.45
76.35
75.25
75.61
75.61
-0.21%
1,927,152
1.71
May 18, 2026
75.01
75.89
75.01
75.77
75.77
+1.76%
1,133,398
1.00
May 15, 2026
75.42
75.42
74.30
74.46
74.46
-1.09%
963,474
0.85
May 14, 2026
75.47
75.73
74.75
75.28
75.28
+0.16%
704,305
0.63
May 13, 2026
76.17
76.79
74.79
75.16
75.16
-1.80%
1,054,557
0.93
May 12, 2026
76.64
77.02
76.12
76.54
76.54
+0.20%
931,056
0.80
May 11, 2026
76.48
77.12
76.20
76.39
76.39
+0.22%
713,996
0.60
May 08, 2026
76.64
76.84
76.17
76.22
76.22
-0.14%
771,629
0.65
May 07, 2026
77.02
77.02
75.76
76.33
76.33
-0.22%
1,051,880
0.88
May 06, 2026
76.01
77.00
75.95
76.50
76.50
+0.72%
1,511,218
1.27
May 05, 2026
75.69
76.29
75.52
75.95
75.95
-0.07%
870,937
0.73
May 04, 2026
76.00
76.86
75.49
76.00
76.00
-0.47%
1,045,568
0.87
May 01, 2026
77.29
77.29
76.35
76.36
76.36
-0.97%
713,554
0.59
Apr 30, 2026
76.30
77.18
76.26
77.11
77.11
+1.35%
937,516
0.77
Apr 29, 2026
76.78
77.14
76.11
76.35
76.08
-0.65%
762,404
0.62
Apr 28, 2026
76.53
76.91
76.02
76.85
76.58
+1.15%
1,106,468
0.91
Apr 27, 2026
76.54
77.14
75.38
75.98
75.71
-0.93%
1,369,349
1.13
Apr 24, 2026
77.36
77.54
76.64
76.69
76.42
-0.72%
634,264
0.52
Apr 23, 2026
77.31
77.63
76.33
77.25
76.98
+0.76%
1,084,788
0.89
Apr 22, 2026
80.00
80.00
75.90
76.67
76.40
-2.78%
2,379,114
1.97
Apr 21, 2026
79.77
79.85
78.09
78.86
78.58
-0.88%
1,153,268
0.96
Apr 20, 2026
79.68
80.02
79.18
79.56
79.28
+0.13%
812,336
0.67
Apr 17, 2026
78.47
79.61
78.27
79.46
79.18
+0.67%
1,529,435
1.27
Apr 16, 2026
78.35
79.05
78.16
78.93
78.65
+1.18%
1,157,135
0.97
Apr 15, 2026
77.56
78.12
77.32
78.01
77.74
+0.27%
975,240
0.81
Apr 14, 2026
77.41
78.18
77.04
77.80
77.53
+0.35%
738,623
0.61
Apr 13, 2026
77.83
78.44
77.10
77.53
77.26
-0.82%
836,285
0.69
Apr 10, 2026
78.48
78.54
77.88
78.17
77.90
+0.26%
648,796
0.52
Apr 09, 2026
76.41
78.30
76.41
77.97
77.70
+1.58%
833,401
0.67
Apr 08, 2026
76.08
77.22
76.06
76.76
76.49
+0.41%
1,568,796
1.25
Apr 07, 2026
75.76
76.77
75.61
76.45
76.18
+1.22%
1,034,865
0.82
Apr 06, 2026
76.24
76.69
75.38
75.53
75.27
-1.41%
980,522
0.77
Apr 03, 2026
76.02
77.26
75.92
76.61
76.34
0.00%
0
0.00
Apr 02, 2026
76.02
77.26
75.92
76.61
76.34
+1.02%
895,065
0.68
Apr 01, 2026
75.26
76.11
74.97
75.84
75.57
+0.61%
671,909
0.50
Mar 31, 2026
75.32
76.01
74.58
75.38
75.12
+0.90%
1,286,624
0.98
Mar 30, 2026
75.14
76.07
74.55
74.97
74.45
+0.75%
1,442,675
1.11
Mar 27, 2026
74.40
75.33
74.03
74.41
73.89
+0.01%
945,681
0.73
Mar 26, 2026
74.15
74.96
74.00
74.40
73.88
+0.24%
939,703
0.73
Mar 25, 2026
75.20
75.46
74.02
74.22
73.70
-1.36%
1,430,359
1.12
Mar 24, 2026
75.46
76.06
75.08
75.24
74.71
-0.63%
1,252,651
0.99
Mar 23, 2026
76.62
76.67
75.47
75.72
75.19
-0.56%
1,741,787
1.40
Mar 20, 2026
78.54
78.82
75.70
76.15
75.62
-3.20%
2,980,555
2.46
Mar 19, 2026
79.20
79.70
78.46
78.67
78.12
-0.51%
856,198
0.70
Mar 18, 2026
79.73
79.86
79.04
79.07
78.52
-1.21%
859,229
0.68
Mar 17, 2026
80.10
80.52
79.55
80.04
79.48
+0.31%
1,152,059
0.91
Mar 16, 2026
79.73
80.51
79.63
79.79
79.23
+0.75%
1,491,575
1.17
Mar 13, 2026
80.69
81.04
79.03
79.20
78.65
-0.58%
1,671,860
1.32
Mar 12, 2026
79.73
80.36
79.31
79.66
79.10
-0.24%
1,049,263
0.83
Rows: