Agree Realty (ADC)
NYSE:ADC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
76.08
77.22
76.06
76.76
76.76
+0.41%
1,486,071
1.19
Apr 07, 2026
75.76
76.77
75.61
76.45
76.45
+1.22%
1,034,866
0.82
Apr 06, 2026
76.24
76.69
75.38
75.53
75.53
-1.41%
980,522
0.77
Apr 03, 2026
76.02
77.26
75.92
76.61
76.61
0.00%
0
0.00
Apr 02, 2026
76.02
77.26
75.92
76.61
76.61
+1.02%
895,065
0.68
Apr 01, 2026
75.26
76.11
74.97
75.84
75.84
+0.61%
671,909
0.50
Mar 31, 2026
75.32
76.01
74.58
75.38
75.38
+0.90%
1,286,624
0.98
Mar 30, 2026
75.14
76.07
74.55
74.97
74.71
+0.75%
1,442,675
1.11
Mar 27, 2026
74.40
75.33
74.03
74.41
74.15
+0.01%
945,681
0.73
Mar 26, 2026
74.15
74.96
74.00
74.40
74.14
+0.24%
939,703
0.73
Mar 25, 2026
75.20
75.46
74.02
74.22
73.96
-1.36%
1,430,359
1.12
Mar 24, 2026
75.46
76.06
75.08
75.24
74.98
-0.63%
1,252,651
0.99
Mar 23, 2026
76.62
76.67
75.47
75.72
75.46
-0.56%
1,741,787
1.40
Mar 20, 2026
78.54
78.82
75.70
76.15
75.88
-3.20%
2,980,555
2.46
Mar 19, 2026
79.20
79.70
78.46
78.67
78.40
-0.51%
856,198
0.70
Mar 18, 2026
79.73
79.86
79.04
79.07
78.79
-1.21%
859,229
0.68
Mar 17, 2026
80.10
80.52
79.55
80.04
79.76
+0.31%
1,152,059
0.91
Mar 16, 2026
79.73
80.51
79.63
79.79
79.51
+0.75%
1,491,575
1.17
Mar 13, 2026
80.69
81.04
79.03
79.20
78.92
-0.58%
1,671,860
1.32
Mar 12, 2026
79.73
80.36
79.31
79.66
79.38
-0.24%
1,049,263
0.83
Mar 11, 2026
80.10
80.58
79.50
79.85
79.57
-0.80%
971,370
0.77
Mar 10, 2026
80.85
81.19
80.05
80.49
80.21
-0.70%
1,272,408
1.01
Mar 09, 2026
80.94
81.10
80.10
81.06
80.78
-0.36%
1,587,078
1.25
Mar 06, 2026
80.96
81.36
80.41
81.35
81.07
+0.40%
1,525,095
1.21
Mar 05, 2026
81.12
81.29
80.45
81.03
80.75
-0.97%
1,191,192
0.94
Mar 04, 2026
81.66
81.95
80.81
81.82
81.53
-0.12%
1,510,063
1.21
Mar 03, 2026
80.42
82.08
80.26
81.92
81.63
+0.97%
1,669,749
1.35
Mar 02, 2026
80.00
81.61
79.77
81.13
80.85
+0.81%
1,116,660
0.91
Feb 27, 2026
79.32
81.17
79.22
80.48
80.20
+1.21%
2,006,731
1.67
Feb 26, 2026
79.71
80.10
79.36
79.78
79.24
+0.28%
769,081
0.64
Feb 25, 2026
78.97
79.65
78.41
79.56
79.02
+0.38%
907,008
0.76
Feb 24, 2026
79.21
79.41
78.82
79.26
78.72
-0.08%
720,280
0.61
Feb 23, 2026
78.35
79.34
78.24
79.32
78.78
+1.38%
900,316
0.76
Feb 20, 2026
77.52
78.26
77.20
78.24
77.71
+1.44%
869,822
0.73
Feb 19, 2026
76.83
77.51
76.70
77.13
76.61
+0.57%
1,285,549
1.08
Feb 18, 2026
78.97
78.97
76.60
76.69
76.17
-3.13%
1,640,866
1.38
Feb 17, 2026
78.25
79.29
77.56
79.17
78.63
+1.40%
1,139,539
0.96
Feb 16, 2026
76.91
78.18
76.46
78.08
77.55
0.00%
0
0.00
Feb 13, 2026
76.91
78.18
76.46
78.08
77.55
+1.96%
1,409,860
1.18
Feb 12, 2026
77.13
78.01
76.10
76.58
76.06
-0.22%
3,195,787
2.76
Feb 11, 2026
77.00
77.16
75.44
76.75
76.23
+0.31%
1,975,018
1.73
Feb 10, 2026
75.49
76.71
75.47
76.51
75.99
+1.61%
1,297,336
1.13
Feb 09, 2026
74.76
75.42
74.55
75.30
74.79
+0.75%
1,081,303
0.95
Feb 06, 2026
76.47
76.72
74.41
74.74
74.23
-1.83%
1,042,645
0.92
Feb 05, 2026
74.38
76.31
74.19
76.13
75.61
+3.03%
1,529,340
1.36
Feb 04, 2026
72.64
74.66
72.35
73.89
73.39
+2.34%
1,276,315
1.15
Feb 03, 2026
71.00
72.38
70.83
72.20
71.71
+1.63%
1,389,337
1.26
Feb 02, 2026
72.12
72.38
70.91
71.04
70.56
-1.65%
983,050
0.88
Jan 30, 2026
71.42
72.27
70.88
72.23
71.74
+0.74%
1,115,609
1.00
Jan 29, 2026
71.31
72.15
70.77
71.96
71.21
+1.24%
1,043,668
0.94
Rows: