Agree Realty Corporation Common Stock (ADC)

Historical Prices For Agree Realty Corporation Common Stock (ADC)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	76.30	77.23	74.29	74.46	1,582,282	74.46
4/03/2025	76.88	78.25	76.55	76.79	2,102,693	76.79
4/02/2025	77.00	77.11	75.84	76.49	672,233	76.49
4/01/2025	77.35	77.67	76.16	76.84	1,187,826	76.84
3/31/2025	77.01	78.00	76.61	77.19	1,749,999	77.19
3/28/2025	76.26	76.72	75.86	76.63	765,534	76.63
3/27/2025	76.09	76.92	75.75	76.00	899,452	76.00
3/26/2025	75.45	76.10	75.36	75.83	963,462	75.83
3/25/2025	75.60	76.06	74.69	75.13	660,223	75.13
3/24/2025	75.44	76.00	74.86	75.71	956,372	75.71
3/21/2025	76.27	76.27	75.25	75.47	2,079,841	75.47
3/20/2025	76.14	76.69	75.72	76.26	1,242,596	76.26
3/19/2025	77.03	77.16	75.83	76.01	1,578,434	76.01
3/18/2025	77.18	77.42	76.48	77.02	1,764,678	77.02
3/17/2025	76.88	77.38	76.71	77.16	3,302,857	77.16
3/14/2025	75.51	76.94	75.36	76.88	1,524,316	76.88
3/13/2025	75.52	76.44	74.69	75.60	1,722,740	75.60
3/12/2025	75.72	75.72	74.28	75.25	793,055	75.25
3/11/2025	77.05	77.14	75.70	75.91	1,685,442	75.91
3/10/2025	76.53	78.24	76.04	76.83	2,022,018	76.83
3/07/2025	75.06	76.70	74.98	76.02	1,747,237	76.02
3/06/2025	75.00	75.48	73.67	74.94	774,655	74.94
3/05/2025	73.92	75.63	73.88	75.57	1,263,389	75.57
3/04/2025	74.81	75.47	74.19	74.19	1,210,924	74.19
3/03/2025	73.50	74.41	73.27	74.08	993,505	74.08
2/28/2025	73.77	74.02	72.75	73.80	1,405,259	73.80
2/27/2025	72.55	73.83	72.30	73.69	834,569	73.44
2/26/2025	73.50	73.90	72.55	72.75	651,495	72.50
2/25/2025	72.73	74.06	71.74	73.80	1,067,088	73.55
2/24/2025	72.73	73.87	72.27	72.92	886,626	72.67
2/21/2025	71.43	72.86	71.43	72.83	1,293,206	72.58
2/20/2025	70.95	71.92	70.95	71.35	1,430,678	71.11
2/19/2025	70.74	71.72	70.74	71.33	1,129,322	71.09
2/18/2025	70.50	71.37	70.43	71.07	1,025,332	70.83
2/14/2025	71.72	72.44	70.93	71.00	738,436	70.76
2/13/2025	70.89	71.87	70.53	71.83	1,149,313	71.58
2/12/2025	71.12	72.23	70.72	71.40	1,230,403	71.15
2/11/2025	72.55	72.94	71.81	72.60	1,051,476	72.35
2/10/2025	72.70	73.20	71.99	72.81	712,420	72.56
2/07/2025	73.14	73.29	72.34	72.89	578,910	72.64
2/06/2025	73.01	73.40	72.39	73.07	608,441	72.82
2/05/2025	73.00	73.28	72.53	72.87	735,270	72.62
2/04/2025	72.32	72.56	71.71	72.43	463,126	72.18
2/03/2025	72.02	73.37	71.46	72.88	659,102	72.63
1/31/2025	72.46	73.40	72.22	72.57	621,302	72.32
1/30/2025	72.52	73.29	71.91	73.10	855,091	72.60
1/29/2025	72.88	73.42	71.61	71.86	933,791	71.37
1/28/2025	74.04	74.69	72.59	72.99	738,843	72.49
1/27/2025	72.44	74.54	72.12	74.39	1,476,410	73.88
1/24/2025	71.20	71.95	70.84	71.83	561,681	71.34
1/23/2025	71.62	71.62	70.26	71.47	848,189	70.98
1/22/2025	72.84	72.85	71.32	71.50	636,935	71.01
1/21/2025	72.27	73.22	72.00	73.17	413,509	72.67
1/17/2025	72.29	72.88	71.88	72.44	753,294	71.94
1/16/2025	70.58	72.22	70.58	72.15	779,786	71.65
1/15/2025	72.14	73.00	70.55	70.71	707,177	70.22
1/14/2025	69.49	70.82	69.31	70.65	899,006	70.16
1/13/2025	68.36	69.62	68.10	69.52	1,018,342	69.04
1/10/2025	68.48	68.99	67.58	68.36	761,667	67.89
1/08/2025	69.82	70.14	69.16	69.69	813,848	69.21
1/07/2025	70.50	71.53	69.91	70.04	3,236,681	69.56
1/06/2025	70.19	71.19	69.71	70.42	1,224,789	69.94