Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
73.90
-0.48 (-0.65%)
At close: Dec 5, 2025, 4:00 PM EST
74.50
+0.60 (0.81%)
After-hours: Dec 5, 2025, 7:59 PM EST
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.31 | 74.61 | 73.84 | 73.90 | 73.90 | -0.65% | 793,246 |
| Dec 4, 2025 | 74.28 | 75.08 | 74.28 | 74.38 | 74.38 | -0.12% | 537,277 |
| Dec 3, 2025 | 74.32 | 74.96 | 74.07 | 74.47 | 74.47 | 0.43% | 780,136 |
| Dec 2, 2025 | 74.82 | 74.83 | 73.93 | 74.15 | 74.15 | -0.66% | 583,080 |
| Dec 1, 2025 | 74.77 | 75.25 | 74.36 | 74.64 | 74.64 | -0.77% | 912,033 |
| Nov 28, 2025 | 75.00 | 75.43 | 74.65 | 75.22 | 75.22 | 0.11% | 366,550 |
| Nov 26, 2025 | 75.00 | 75.68 | 75.00 | 75.14 | 74.88 | 0.05% | 996,478 |
| Nov 25, 2025 | 74.64 | 75.22 | 74.50 | 75.10 | 74.84 | 1.04% | 1,491,753 |
| Nov 24, 2025 | 74.53 | 74.58 | 73.87 | 74.33 | 74.07 | -0.27% | 1,050,088 |
| Nov 21, 2025 | 73.86 | 74.85 | 73.26 | 74.53 | 74.27 | 1.14% | 1,131,290 |
| Nov 20, 2025 | 73.37 | 73.72 | 72.99 | 73.69 | 73.43 | 0.60% | 1,017,274 |
| Nov 19, 2025 | 73.77 | 74.12 | 72.67 | 73.25 | 72.99 | -0.89% | 828,384 |
| Nov 18, 2025 | 73.76 | 74.06 | 73.56 | 73.91 | 73.65 | 0.12% | 1,056,511 |
| Nov 17, 2025 | 74.11 | 74.30 | 73.64 | 73.82 | 73.56 | 0.05% | 1,128,134 |
| Nov 14, 2025 | 74.04 | 74.33 | 73.35 | 73.78 | 73.52 | 0.11% | 968,985 |
| Nov 13, 2025 | 73.00 | 73.98 | 73.00 | 73.70 | 73.44 | 0.49% | 1,325,959 |
| Nov 12, 2025 | 73.61 | 73.78 | 73.06 | 73.34 | 73.08 | -0.58% | 987,904 |
| Nov 11, 2025 | 73.71 | 74.07 | 73.31 | 73.77 | 73.51 | 0.46% | 610,595 |
| Nov 10, 2025 | 73.27 | 73.73 | 72.82 | 73.43 | 73.17 | 0.03% | 689,107 |
| Nov 7, 2025 | 72.88 | 73.52 | 72.84 | 73.41 | 73.15 | 1.23% | 768,889 |
| Nov 6, 2025 | 72.40 | 72.87 | 72.09 | 72.52 | 72.27 | 0.10% | 661,048 |
| Nov 5, 2025 | 72.67 | 73.10 | 71.65 | 72.45 | 72.20 | 0.15% | 1,932,391 |
| Nov 4, 2025 | 73.31 | 73.36 | 72.04 | 72.34 | 72.09 | -0.93% | 822,762 |
| Nov 3, 2025 | 72.36 | 73.10 | 71.76 | 73.02 | 72.77 | 0.01% | 1,214,639 |
| Oct 31, 2025 | 72.15 | 73.12 | 71.85 | 73.01 | 72.76 | 0.19% | 1,041,356 |
| Oct 30, 2025 | 73.09 | 73.57 | 72.50 | 72.87 | 72.35 | -0.30% | 1,118,340 |
| Oct 29, 2025 | 73.80 | 73.97 | 72.03 | 73.09 | 72.57 | -1.28% | 1,216,789 |
| Oct 28, 2025 | 74.57 | 74.69 | 73.76 | 74.04 | 73.52 | -1.23% | 993,218 |
| Oct 27, 2025 | 74.59 | 75.04 | 74.20 | 74.96 | 74.43 | 0.21% | 857,581 |
| Oct 24, 2025 | 75.14 | 75.89 | 74.69 | 74.80 | 74.27 | -0.45% | 1,060,738 |
| Oct 23, 2025 | 75.14 | 75.45 | 74.58 | 75.14 | 74.61 | - | 1,028,097 |
| Oct 22, 2025 | 76.79 | 76.79 | 74.42 | 75.14 | 74.61 | 0.19% | 1,969,222 |
| Oct 21, 2025 | 75.89 | 75.95 | 74.69 | 75.00 | 74.47 | -1.00% | 1,574,760 |
| Oct 20, 2025 | 75.42 | 75.99 | 75.06 | 75.76 | 75.22 | 0.93% | 1,130,522 |
| Oct 17, 2025 | 74.50 | 75.23 | 74.20 | 75.06 | 74.53 | 0.68% | 895,647 |
| Oct 16, 2025 | 73.95 | 74.64 | 73.58 | 74.55 | 74.02 | 1.08% | 1,169,183 |
| Oct 15, 2025 | 73.15 | 74.68 | 72.98 | 73.75 | 73.23 | 0.82% | 1,611,780 |
| Oct 14, 2025 | 72.84 | 73.52 | 72.62 | 73.15 | 72.63 | 0.63% | 1,827,554 |
| Oct 13, 2025 | 71.70 | 72.96 | 71.63 | 72.69 | 72.18 | 0.82% | 1,282,301 |
| Oct 10, 2025 | 70.96 | 72.14 | 70.91 | 72.10 | 71.59 | 2.12% | 1,794,900 |
| Oct 9, 2025 | 70.68 | 71.09 | 70.13 | 70.60 | 70.10 | 0.11% | 819,068 |
| Oct 8, 2025 | 70.40 | 70.68 | 69.90 | 70.52 | 70.02 | 0.09% | 853,841 |
| Oct 7, 2025 | 70.22 | 70.71 | 69.76 | 70.46 | 69.96 | 0.34% | 854,442 |
| Oct 6, 2025 | 70.51 | 70.73 | 69.98 | 70.22 | 69.72 | -0.50% | 908,132 |
| Oct 3, 2025 | 70.80 | 71.83 | 70.47 | 70.57 | 70.07 | -0.17% | 1,077,518 |
| Oct 2, 2025 | 71.19 | 71.38 | 70.43 | 70.69 | 70.19 | -1.44% | 730,716 |
| Oct 1, 2025 | 71.48 | 72.02 | 71.35 | 71.72 | 71.21 | 0.96% | 1,043,226 |
| Sep 30, 2025 | 70.47 | 71.12 | 70.43 | 71.04 | 70.54 | 0.72% | 782,269 |
| Sep 29, 2025 | 71.46 | 71.46 | 70.44 | 70.53 | 69.78 | -1.02% | 893,017 |
| Sep 26, 2025 | 70.86 | 71.49 | 70.85 | 71.26 | 70.50 | 0.96% | 614,798 |
| Sep 25, 2025 | 71.03 | 71.37 | 70.37 | 70.58 | 69.83 | -0.14% | 838,486 |
| Sep 24, 2025 | 71.15 | 71.47 | 70.67 | 70.68 | 69.93 | -1.06% | 695,880 |
| Sep 23, 2025 | 70.92 | 71.52 | 70.91 | 71.44 | 70.68 | 0.82% | 538,199 |
| Sep 22, 2025 | 71.35 | 71.43 | 70.71 | 70.86 | 70.10 | -0.51% | 629,209 |
| Sep 19, 2025 | 71.40 | 71.88 | 71.09 | 71.22 | 70.46 | -0.43% | 1,249,590 |
| Sep 18, 2025 | 71.53 | 72.12 | 71.43 | 71.53 | 70.77 | -0.63% | 515,824 |
| Sep 17, 2025 | 72.20 | 72.98 | 71.93 | 71.98 | 71.21 | -0.11% | 718,887 |
| Sep 16, 2025 | 72.80 | 72.97 | 71.69 | 72.06 | 71.29 | -1.23% | 1,377,979 |
| Sep 15, 2025 | 73.29 | 73.62 | 72.68 | 72.96 | 72.18 | -0.19% | 805,200 |
| Sep 12, 2025 | 73.58 | 73.81 | 72.73 | 73.10 | 72.32 | -0.87% | 790,512 |
| Sep 11, 2025 | 72.01 | 74.08 | 72.00 | 73.74 | 72.95 | 2.46% | 1,339,097 |
| Sep 10, 2025 | 72.49 | 72.62 | 71.72 | 71.97 | 71.20 | -0.47% | 895,293 |
| Sep 9, 2025 | 72.40 | 72.59 | 72.03 | 72.31 | 71.54 | -0.43% | 881,473 |
| Sep 8, 2025 | 72.50 | 72.73 | 72.13 | 72.62 | 71.84 | -0.59% | 858,799 |
| Sep 5, 2025 | 72.29 | 73.06 | 72.27 | 73.05 | 72.27 | 1.46% | 828,152 |
| Sep 4, 2025 | 72.04 | 72.31 | 71.59 | 72.00 | 71.23 | 0.15% | 784,206 |
| Sep 3, 2025 | 71.82 | 72.29 | 71.66 | 71.89 | 71.12 | -0.43% | 1,119,495 |
| Sep 2, 2025 | 72.62 | 73.21 | 71.83 | 72.20 | 71.43 | -0.74% | 1,014,732 |
| Aug 29, 2025 | 72.69 | 72.96 | 72.27 | 72.74 | 71.96 | 0.11% | 1,134,423 |
| Aug 28, 2025 | 72.80 | 72.82 | 71.92 | 72.66 | 71.63 | -0.19% | 872,816 |
| Aug 27, 2025 | 72.13 | 72.88 | 72.13 | 72.80 | 71.77 | 0.93% | 850,440 |
| Aug 26, 2025 | 72.62 | 72.78 | 72.05 | 72.13 | 71.11 | -0.50% | 1,447,167 |
| Aug 25, 2025 | 73.04 | 73.19 | 72.37 | 72.49 | 71.46 | -0.88% | 642,587 |
| Aug 22, 2025 | 74.38 | 74.70 | 73.03 | 73.13 | 72.09 | -1.23% | 701,365 |
| Aug 21, 2025 | 73.77 | 74.22 | 73.61 | 74.04 | 72.99 | 0.20% | 504,346 |
| Aug 20, 2025 | 73.48 | 74.58 | 73.37 | 73.89 | 72.84 | 0.56% | 955,317 |
| Aug 19, 2025 | 72.27 | 73.58 | 72.18 | 73.48 | 72.44 | 2.11% | 875,643 |
| Aug 18, 2025 | 72.75 | 72.97 | 71.95 | 71.96 | 70.94 | -0.83% | 1,463,662 |
| Aug 15, 2025 | 72.06 | 72.81 | 72.06 | 72.56 | 71.53 | 0.55% | 1,114,193 |
| Aug 14, 2025 | 72.23 | 72.71 | 71.94 | 72.16 | 71.14 | -0.15% | 757,058 |
| Aug 13, 2025 | 72.88 | 72.88 | 71.91 | 72.27 | 71.25 | -0.54% | 1,060,759 |
| Aug 12, 2025 | 73.07 | 73.37 | 71.94 | 72.66 | 71.63 | -0.29% | 1,004,247 |
| Aug 11, 2025 | 73.47 | 73.79 | 72.86 | 72.87 | 71.84 | -0.61% | 626,312 |
| Aug 8, 2025 | 73.90 | 74.38 | 73.32 | 73.32 | 72.28 | -0.74% | 580,698 |
| Aug 7, 2025 | 73.59 | 73.89 | 72.94 | 73.87 | 72.82 | 0.26% | 1,088,252 |
| Aug 6, 2025 | 74.12 | 74.35 | 73.64 | 73.68 | 72.64 | -0.79% | 1,123,563 |
| Aug 5, 2025 | 74.78 | 75.13 | 74.16 | 74.27 | 73.22 | -1.04% | 1,002,784 |
| Aug 4, 2025 | 73.98 | 75.23 | 73.89 | 75.05 | 73.99 | 1.79% | 1,328,118 |
| Aug 1, 2025 | 74.33 | 74.33 | 72.80 | 73.73 | 72.69 | 2.83% | 1,459,469 |
| Jul 31, 2025 | 72.20 | 73.00 | 71.48 | 71.70 | 70.68 | -1.65% | 963,883 |
| Jul 30, 2025 | 73.52 | 74.43 | 72.67 | 72.90 | 71.62 | -0.84% | 888,958 |
| Jul 29, 2025 | 72.84 | 73.65 | 72.44 | 73.52 | 72.22 | 1.38% | 1,023,437 |
| Jul 28, 2025 | 73.49 | 73.53 | 72.49 | 72.52 | 71.24 | -1.36% | 999,955 |
| Jul 25, 2025 | 73.87 | 73.87 | 72.95 | 73.52 | 72.22 | -0.30% | 1,392,037 |
| Jul 24, 2025 | 74.24 | 74.24 | 73.62 | 73.74 | 72.44 | -0.69% | 1,192,009 |
| Jul 23, 2025 | 73.24 | 74.32 | 73.24 | 74.25 | 72.94 | 0.88% | 2,030,036 |
| Jul 22, 2025 | 71.69 | 73.75 | 71.69 | 73.60 | 72.30 | 3.20% | 1,493,464 |
| Jul 21, 2025 | 71.98 | 72.27 | 71.15 | 71.32 | 70.06 | -0.43% | 830,481 |
| Jul 18, 2025 | 71.92 | 72.56 | 71.51 | 71.63 | 70.37 | -0.31% | 711,203 |
| Jul 17, 2025 | 72.23 | 72.46 | 71.48 | 71.85 | 70.58 | -0.53% | 578,769 |