Agree Realty Corporation Common Stock (ADC)

Historical Prices For Agree Realty Corporation Common Stock (ADC)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	77.23	77.84	76.27	77.61	1,400,816	77.61
4/29/2025	76.51	78.04	75.80	77.33	1,285,547	77.33
4/28/2025	75.60	76.47	75.14	76.43	1,471,925	76.43
4/25/2025	76.50	76.50	75.22	75.67	1,732,970	75.67
4/24/2025	76.24	76.61	75.54	76.29	3,519,472	76.29
4/23/2025	79.00	79.00	76.25	77.22	2,688,112	77.22
4/22/2025	79.24	79.65	78.40	79.12	2,029,488	79.12
4/21/2025	78.89	79.57	77.63	78.72	1,068,241	78.72
4/17/2025	78.00	79.61	78.00	79.05	1,146,210	79.05
4/16/2025	77.81	78.78	77.39	77.96	1,064,686	77.96
4/15/2025	77.00	77.77	76.52	77.36	1,645,606	77.36
4/14/2025	75.20	76.92	75.08	76.59	1,064,611	76.59
4/11/2025	73.13	75.41	72.39	74.91	1,766,220	74.91
4/10/2025	72.91	74.06	71.30	72.95	1,462,543	72.95
4/09/2025	69.41	73.67	68.98	72.92	1,686,035	72.92
4/08/2025	72.93	73.19	70.05	70.68	2,570,919	70.68
4/07/2025	72.36	74.21	70.58	71.38	2,111,704	71.38
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	76.38
3/27/2025	76.09	76.92	75.75	76.00	899,452	75.75
3/26/2025	75.45	76.10	75.36	75.83	963,462	75.58
3/25/2025	75.60	76.06	74.69	75.13	660,223	74.88
3/24/2025	75.44	76.00	74.86	75.71	956,372	75.46
3/21/2025	76.27	76.27	75.25	75.47	2,079,841	75.22
3/20/2025	76.14	76.69	75.72	76.26	1,242,596	76.01
3/19/2025	77.03	77.16	75.83	76.01	1,578,434	75.76
3/18/2025	77.18	77.42	76.48	77.02	1,764,678	76.77
3/17/2025	76.88	77.38	76.71	77.16	3,302,857	76.91
3/14/2025	75.51	76.94	75.36	76.88	1,524,316	76.63
3/13/2025	75.52	76.44	74.69	75.60	1,722,740	75.35
3/12/2025	75.72	75.72	74.28	75.25	793,055	75.00
3/11/2025	77.05	77.14	75.70	75.91	1,685,442	75.66
3/10/2025	76.53	78.24	76.04	76.83	2,022,018	76.58
3/07/2025	75.06	76.70	74.98	76.02	1,747,237	75.77
3/06/2025	75.00	75.48	73.67	74.94	774,655	74.69
3/05/2025	73.92	75.63	73.88	75.57	1,263,389	75.32
3/04/2025	74.81	75.47	74.19	74.19	1,210,924	73.95
3/03/2025	73.50	74.41	73.27	74.08	993,505	73.84
2/28/2025	73.77	74.02	72.75	73.80	1,405,259	73.56
2/27/2025	72.55	73.83	72.30	73.69	834,569	73.19
2/26/2025	73.50	73.90	72.55	72.75	651,495	72.26
2/25/2025	72.73	74.06	71.74	73.80	1,067,088	73.30
2/24/2025	72.73	73.87	72.27	72.92	886,626	72.43
2/21/2025	71.43	72.86	71.43	72.83	1,293,206	72.34
2/20/2025	70.95	71.92	70.95	71.35	1,430,678	70.87
2/19/2025	70.74	71.72	70.74	71.33	1,129,322	70.85
2/18/2025	70.50	71.37	70.43	71.07	1,025,332	70.59
2/14/2025	71.72	72.44	70.93	71.00	738,436	70.52
2/13/2025	70.89	71.87	70.53	71.83	1,149,313	71.35
2/12/2025	71.12	72.23	70.72	71.40	1,230,403	70.92
2/11/2025	72.55	72.94	71.81	72.60	1,051,476	72.11
2/10/2025	72.70	73.20	71.99	72.81	712,420	72.32
2/07/2025	73.14	73.29	72.34	72.89	578,910	72.40
2/06/2025	73.01	73.40	72.39	73.07	608,441	72.58
2/05/2025	73.00	73.28	72.53	72.87	735,270	72.38
2/04/2025	72.32	72.56	71.71	72.43	463,126	71.94
2/03/2025	72.02	73.37	71.46	72.88	659,102	72.39