Education
About Us
Working with TipRanks
Follow Us
Agree Realty (ADC)
NYSE:ADC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 23, 2026
72.19
72.58
71.93
72.55
72.55
+0.72%
1,247,209
1.12
Jan 22, 2026
71.98
72.99
71.79
72.03
72.03
-0.22%
1,180,892
1.07
Jan 21, 2026
73.42
73.59
71.56
72.19
72.19
-1.37%
1,163,465
1.05
Jan 20, 2026
72.90
73.59
72.64
73.19
73.19
0.00%
1,314,074
1.19
Jan 19, 2026
71.74
73.29
71.74
73.19
73.19
0.00%
0
0.00
Jan 16, 2026
71.74
73.29
71.74
73.19
73.19
+1.64%
1,516,990
1.34
Jan 15, 2026
72.27
72.90
71.95
72.01
72.01
-0.41%
1,280,858
1.13
Jan 14, 2026
71.40
72.33
71.29
72.31
72.31
+1.26%
1,609,776
1.44
Jan 13, 2026
71.41
71.70
70.71
71.41
71.41
+0.04%
1,724,908
1.55
Jan 12, 2026
71.20
71.98
70.27
71.38
71.38
+1.23%
1,645,488
1.48
Jan 09, 2026
70.56
71.12
69.56
70.51
70.51
-0.42%
1,705,251
1.53
Jan 08, 2026
70.27
71.69
70.27
70.81
70.81
+0.50%
1,851,275
1.68
Jan 07, 2026
70.95
71.64
70.39
70.46
70.46
-0.04%
1,883,512
1.71
Jan 06, 2026
70.96
71.66
69.65
70.49
70.49
-1.85%
2,149,523
1.99
Jan 05, 2026
71.87
72.82
70.75
71.82
71.82
-0.42%
1,439,585
1.34
Jan 02, 2026
72.12
72.34
71.23
72.12
72.12
+0.12%
1,269,837
1.19
Jan 01, 2026
72.69
72.72
71.73
72.03
72.03
0.00%
0
0.00
Dec 31, 2025
72.69
72.72
71.73
72.03
72.03
-1.11%
716,452
0.66
Dec 30, 2025
72.90
72.93
72.35
72.84
72.84
+0.39%
790,513
0.73
Dec 29, 2025
72.60
72.75
72.41
72.56
72.56
+0.22%
758,087
0.70
Dec 26, 2025
72.62
72.62
72.11
72.40
72.40
0.00%
659,578
0.61
Dec 25, 2025
72.28
72.48
71.99
72.40
72.40
0.00%
0
0.00
Dec 24, 2025
72.28
72.48
71.99
72.40
72.40
+0.50%
390,956
0.35
Dec 23, 2025
72.41
72.66
71.93
72.04
72.04
-0.40%
1,161,952
1.05
Dec 22, 2025
71.90
72.48
71.56
72.33
72.33
+0.32%
1,502,200
1.38
Dec 19, 2025
72.38
72.60
72.02
72.10
72.10
-0.37%
3,264,469
3.12
Dec 18, 2025
72.30
72.81
71.94
72.37
72.37
+0.28%
1,740,050
1.69
Dec 17, 2025
70.84
72.33
70.82
72.17
72.17
+1.56%
1,565,384
1.53
Dec 16, 2025
71.90
72.23
70.72
71.06
71.06
-1.10%
1,291,374
1.28
Dec 15, 2025
71.91
72.25
71.42
71.85
71.85
+0.14%
721,948
0.71
Dec 12, 2025
71.38
72.00
71.24
71.75
71.75
+0.69%
972,113
0.95
Dec 11, 2025
71.65
72.36
71.08
71.26
71.26
0.00%
1,083,926
1.07
Dec 10, 2025
71.00
71.75
71.00
71.26
71.26
-0.06%
2,168,604
2.19
Dec 09, 2025
72.88
73.40
71.28
71.30
71.30
-1.91%
1,451,730
1.47
Dec 08, 2025
73.90
73.90
72.60
72.69
72.69
-1.64%
1,064,285
1.08
Dec 05, 2025
74.31
74.61
73.84
73.90
73.90
-0.65%
793,277
0.80
Dec 04, 2025
74.28
75.08
74.28
74.38
74.38
-0.12%
537,488
0.54
Dec 03, 2025
74.32
74.96
74.07
74.47
74.47
+0.43%
780,196
0.78
Dec 02, 2025
74.82
74.83
73.93
74.15
74.15
-0.66%
583,374
0.58
Dec 01, 2025
74.77
75.25
74.36
74.64
74.64
-0.77%
912,081
0.91
Nov 28, 2025
75.00
75.43
74.65
75.22
75.22
+0.46%
366,812
0.36
Nov 27, 2025
75.00
75.68
75.00
75.14
74.88
0.00%
0
0.00
Nov 26, 2025
75.00
75.68
75.00
75.14
74.88
+0.05%
996,478
0.98
Nov 25, 2025
74.64
75.22
74.50
75.10
74.84
+1.04%
1,491,753
1.49
Nov 24, 2025
74.53
74.58
73.87
74.33
74.07
-0.27%
1,050,088
1.05
Nov 21, 2025
73.86
74.85
73.26
74.53
74.27
+1.14%
1,131,290
1.13
Nov 20, 2025
73.37
73.72
72.99
73.69
73.43
+0.60%
1,017,274
1.02
Nov 19, 2025
73.77
74.12
72.67
73.25
72.99
-0.89%
828,384
0.83
Nov 18, 2025
73.76
74.06
73.56
73.91
73.65
+0.12%
1,056,511
1.07
Nov 17, 2025
74.11
74.30
73.64
73.82
73.56
+0.05%
1,128,134
1.14
Rows: