Skip to main content

Agree Realty Corporation Common Stock (NY:ADC)

72.74 +0.34 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 72.69 72.95 72.27 72.74 1,134,423 +0.34(+0.46%)
Aug 28, 2025 72.54 72.56 71.67 72.40 875,902 -0.14(-0.19%)
Aug 27, 2025 71.88 72.62 71.88 72.54 853,446 +0.67(+0.93%)
Aug 26, 2025 72.36 72.52 71.80 71.88 1,452,279 -0.36(-0.50%)
Aug 25, 2025 72.78 72.93 72.11 72.23 644,859 -0.64(-0.88%)
Aug 22, 2025 74.12 74.44 72.77 72.87 703,844 -0.91(-1.23%)
Aug 21, 2025 73.51 73.96 73.35 73.78 506,129 +0.15(+0.20%)
Aug 20, 2025 73.22 74.32 73.11 73.63 958,683 +0.41(+0.56%)
Aug 19, 2025 72.02 73.32 71.93 73.22 878,732 +1.51(+2.11%)
Aug 18, 2025 72.49 72.71 71.70 71.71 1,468,828 -0.60(-0.83%)
Aug 15, 2025 71.81 72.55 71.81 72.30 1,118,132 +0.40(+0.55%)
Aug 14, 2025 71.98 72.45 71.69 71.91 759,734 -0.11(-0.15%)
Aug 13, 2025 72.62 72.62 71.66 72.02 1,064,507 -0.39(-0.54%)
Aug 12, 2025 72.81 73.11 71.69 72.40 1,007,796 -0.21(-0.29%)
Aug 11, 2025 73.21 73.53 72.60 72.61 628,425 -0.45(-0.61%)
Aug 08, 2025 73.64 74.12 73.06 73.06 582,751 -0.55(-0.74%)
Aug 07, 2025 73.33 73.63 72.68 73.61 1,092,009 +0.19(+0.26%)
Aug 06, 2025 73.86 74.09 73.38 73.42 1,127,508 -0.59(-0.79%)
Aug 05, 2025 74.52 74.87 73.90 74.01 1,006,329 -0.78(-1.04%)
Aug 04, 2025 73.72 74.97 73.62 74.79 1,332,811 +1.32(+1.79%)
Aug 01, 2025 74.07 74.07 72.54 73.47 1,464,629 +2.02(+2.83%)
Jul 31, 2025 71.95 72.74 71.23 71.45 967,288 -0.94(-1.30%)
Jul 30, 2025 73.00 73.91 72.16 72.39 895,244 -0.62(-0.84%)
Jul 29, 2025 72.33 73.13 71.93 73.00 1,030,675 +0.99(+1.38%)
Jul 28, 2025 72.97 73.01 71.98 72.01 1,007,025 -0.99(-1.36%)
Jul 25, 2025 73.35 73.35 72.44 73.00 1,401,881 -0.22(-0.30%)
Jul 24, 2025 73.72 73.72 73.10 73.22 1,200,439 -0.51(-0.69%)
Jul 23, 2025 72.73 73.80 72.73 73.73 2,044,392 +0.65(+0.88%)
Jul 22, 2025 71.19 73.23 71.19 73.08 1,504,025 +2.26(+3.20%)
Jul 21, 2025 71.47 71.76 70.65 70.82 836,349 -0.31(-0.43%)
Jul 18, 2025 71.41 72.05 71.01 71.13 716,232 -0.22(-0.31%)
Jul 17, 2025 71.72 71.95 70.98 71.35 582,862 -0.38(-0.53%)
Jul 16, 2025 71.12 71.99 71.12 71.72 1,305,876 +0.61(+0.85%)
Jul 15, 2025 71.59 71.99 71.01 71.12 1,320,168 -0.81(-1.13%)
Jul 14, 2025 71.15 72.13 71.15 71.93 931,138 +0.81(+1.14%)
Jul 11, 2025 70.01 71.44 69.96 71.12 2,142,633 +0.64(+0.90%)
Jul 10, 2025 70.21 71.29 70.07 70.48 1,292,336 +0.00(+0.00%)
Jul 09, 2025 71.14 71.13 70.15 70.48 809,747 -0.40(-0.56%)
Jul 08, 2025 70.96 71.39 70.51 70.88 1,035,237 -0.58(-0.81%)
Jul 07, 2025 71.46 72.18 71.09 71.45 1,635,835 -0.01(-0.01%)
Jul 03, 2025 71.33 71.87 71.25 71.46 533,705 -0.09(-0.12%)
Jul 02, 2025 72.13 72.38 70.93 71.55 1,035,874 -0.75(-1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.