Agree Realty Corporation (ADC) Historical Stock Data
75.67 ↓0.62 (-0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADC is up 0.00% a day on average. There have been 15 days where Agree Realty Corporation closed green and 15 days where ADC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 76.50 | 75.67 | ↓$0.83 (-1.08%) | 75.23 | 76.50 | 1.73M |
| 2025-04-24 | 76.24 | 76.29 | ↑$0.05 (0.07%) | 75.55 | 76.61 | 3.52M |
| 2025-04-23 | 79.00 | 77.22 | ↓$1.78 (-2.25%) | 76.25 | 79.00 | 2.69M |
| 2025-04-22 | 79.24 | 79.12 | ↓$0.12 (-0.15%) | 78.40 | 79.65 | 2.03M |
| 2025-04-21 | 78.89 | 78.72 | ↓$0.17 (-0.22%) | 77.63 | 79.57 | 1.07M |
| 2025-04-17 | 78.00 | 79.05 | ↑$1.05 (1.35%) | 78.00 | 79.61 | 1.15M |
| 2025-04-16 | 77.81 | 77.96 | ↑$0.15 (0.19%) | 77.40 | 78.78 | 1.06M |
| 2025-04-15 | 77.00 | 77.36 | ↑$0.36 (0.47%) | 76.52 | 77.77 | 1.65M |
| 2025-04-14 | 75.20 | 76.59 | ↑$1.39 (1.85%) | 75.08 | 76.93 | 1.06M |
| 2025-04-11 | 73.13 | 74.91 | ↑$1.78 (2.43%) | 72.39 | 75.41 | 1.77M |
| 2025-04-10 | 72.91 | 72.95 | ↑$0.04 (0.05%) | 71.30 | 74.06 | 1.46M |
| 2025-04-09 | 69.41 | 72.92 | ↑$3.51 (5.06%) | 68.98 | 73.67 | 1.69M |
| 2025-04-08 | 72.93 | 70.68 | ↓$2.25 (-3.09%) | 70.05 | 73.19 | 2.57M |
| 2025-04-07 | 72.36 | 71.38 | ↓$0.98 (-1.35%) | 70.58 | 74.23 | 2.11M |
| 2025-04-04 | 76.30 | 74.46 | ↓$1.84 (-2.41%) | 74.29 | 77.23 | 1.58M |
| 2025-04-03 | 76.88 | 76.79 | ↓$0.09 (-0.12%) | 76.55 | 78.25 | 2.10M |
| 2025-04-02 | 77.00 | 76.49 | ↓$0.51 (-0.66%) | 75.84 | 77.11 | 672.23K |
| 2025-04-01 | 77.35 | 76.84 | ↓$0.51 (-0.66%) | 76.16 | 77.67 | 1.19M |
| 2025-03-31 | 77.01 | 77.19 | ↑$0.18 (0.23%) | 76.62 | 78.00 | 1.75M |
| 2025-03-28 | 76.26 | 76.63 | ↑$0.37 (0.49%) | 75.86 | 76.73 | 765.53K |
| 2025-03-27 | 76.09 | 76.00 | ↓$0.09 (-0.12%) | 75.75 | 76.92 | 899.45K |
| 2025-03-26 | 75.45 | 75.83 | ↑$0.38 (0.50%) | 75.36 | 76.10 | 0.96M |
| 2025-03-25 | 75.60 | 75.13 | ↓$0.47 (-0.62%) | 74.69 | 76.06 | 660.24K |
| 2025-03-24 | 75.44 | 75.71 | ↑$0.27 (0.36%) | 74.86 | 76.00 | 0.96M |
| 2025-03-21 | 76.27 | 75.47 | ↓$0.80 (-1.05%) | 75.25 | 76.27 | 2.08M |
| 2025-03-20 | 76.14 | 76.26 | ↑$0.12 (0.16%) | 75.72 | 76.70 | 1.24M |
| 2025-03-19 | 77.03 | 76.01 | ↓$1.02 (-1.32%) | 75.83 | 77.16 | 1.58M |
| 2025-03-18 | 77.18 | 77.02 | ↓$0.16 (-0.21%) | 76.48 | 77.42 | 1.76M |
| 2025-03-17 | 76.88 | 77.16 | ↑$0.28 (0.36%) | 76.71 | 77.38 | 3.30M |
| 2025-03-14 | 75.51 | 76.88 | ↑$1.37 (1.81%) | 75.37 | 76.94 | 1.52M |
Create an account or log in to view more rows.
$ADC volume is almost nonexistent
$ADC CHUG CHUG CHUG
$ADC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ADC This is just getting warmed up.
$ADC buy
$ADC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ADC time to make a big run Monday morning. Let's get it! ????????????????????????????
$ADC the price is wrong
$ADC going green
$ADC keep inchin