Agree Realty Corporation Common Stock (ADC)

Historical Prices For Agree Realty Corporation Common Stock (ADC)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	74.32	74.96	74.07	74.47	780,137	74.47
12/02/2025	74.82	74.83	73.93	74.15	583,094	74.15
12/01/2025	74.77	75.25	74.36	74.64	912,080	74.64
11/28/2025	75.00	75.43	74.65	75.22	366,812	75.22
11/26/2025	75.00	75.68	75.00	75.14	996,478	74.88
11/25/2025	74.64	75.22	74.50	75.10	1,491,621	74.84
11/24/2025	74.53	74.58	73.86	74.33	1,045,992	74.07
11/21/2025	73.86	74.85	73.26	74.53	1,131,290	74.27
11/20/2025	73.37	73.72	72.99	73.69	1,017,206	73.43
11/19/2025	73.77	74.12	72.67	73.25	828,384	72.99
11/18/2025	73.76	74.06	73.56	73.91	1,056,411	73.65
11/17/2025	74.11	74.30	73.64	73.82	1,131,526	73.56
11/14/2025	74.04	74.33	73.35	73.78	968,985	73.52
11/13/2025	73.00	73.98	73.00	73.70	1,325,954	73.44
11/12/2025	73.61	73.78	73.06	73.34	987,904	73.08
11/11/2025	73.71	74.07	73.31	73.77	610,587	73.51
11/10/2025	73.27	73.73	72.82	73.43	689,070	73.17
11/07/2025	72.88	73.52	72.83	73.41	768,890	73.15
11/06/2025	72.39	72.87	72.09	72.52	661,045	72.27
11/05/2025	72.67	73.10	71.65	72.45	1,932,383	72.20
11/04/2025	73.31	73.36	72.04	72.34	822,743	72.09
11/03/2025	72.36	73.10	71.76	73.02	1,214,639	72.77
10/31/2025	72.15	73.12	71.85	73.01	1,041,356	72.76
10/30/2025	73.09	73.57	72.50	72.87	1,118,320	72.35
10/29/2025	73.80	73.97	72.03	73.09	1,216,786	72.57
10/28/2025	74.57	74.69	73.76	74.04	993,217	73.52
10/27/2025	74.59	75.04	74.20	74.96	857,581	74.43
10/24/2025	75.14	75.89	74.69	74.80	1,060,738	74.27
10/23/2025	75.14	75.45	74.58	75.14	1,028,096	74.61
10/22/2025	76.79	76.79	74.42	75.14	1,969,222	74.61
10/21/2025	75.89	75.95	74.69	75.00	1,574,760	74.47
10/20/2025	75.42	75.99	75.06	75.76	1,131,051	75.22
10/17/2025	74.50	75.23	74.20	75.06	895,647	74.53
10/16/2025	73.95	74.64	73.58	74.55	1,169,180	74.02
10/15/2025	73.15	74.68	72.98	73.75	1,611,780	73.23
10/14/2025	72.84	73.52	72.62	73.15	1,827,554	72.63
10/13/2025	71.70	72.96	71.63	72.69	1,282,301	72.18
10/10/2025	70.96	72.14	70.91	72.10	1,794,900	71.59
10/09/2025	70.68	71.09	70.13	70.60	819,056	70.10
10/08/2025	70.40	70.68	69.90	70.52	853,790	70.02
10/07/2025	70.22	70.71	69.76	70.46	854,442	69.96
10/06/2025	70.51	70.72	69.98	70.22	908,111	69.72
10/03/2025	70.80	71.83	70.47	70.57	1,077,518	70.07
10/02/2025	71.19	71.38	70.43	70.69	730,715	70.19
10/01/2025	71.48	72.02	71.35	71.72	1,043,226	71.21
9/30/2025	70.47	71.12	70.42	71.04	782,269	70.54
9/29/2025	71.46	71.46	70.44	70.53	893,004	69.78
9/26/2025	70.86	71.49	70.85	71.26	616,068	70.50
9/25/2025	71.03	71.37	70.37	70.58	838,463	69.83
9/24/2025	71.15	71.47	70.67	70.68	695,880	69.93
9/23/2025	70.92	71.52	70.91	71.44	538,195	70.68
9/22/2025	71.35	71.42	70.71	70.86	629,203	70.10
9/19/2025	71.40	71.88	71.09	71.22	1,249,590	70.46
9/18/2025	71.53	72.12	71.43	71.53	515,824	70.77
9/17/2025	72.20	72.98	71.93	71.98	718,887	71.21
9/16/2025	72.80	72.97	71.69	72.06	1,377,083	71.29
9/15/2025	73.29	73.62	72.68	72.96	805,200	72.18
9/12/2025	73.58	73.81	72.73	73.10	790,512	72.32
9/11/2025	72.01	74.08	72.00	73.74	1,339,097	72.95
9/10/2025	72.49	72.62	71.72	71.97	895,293	71.20
9/09/2025	72.40	72.59	72.03	72.31	881,471	71.54
9/08/2025	72.50	72.72	72.13	72.62	858,799	71.84
9/05/2025	72.29	73.06	72.27	73.05	828,152	72.27
9/04/2025	72.04	72.31	71.58	72.00	784,206	71.23