Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Agree Realty Corporation Common Stock (NY:ADC)

75.69 +0.31 (+0.41%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 1, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2026 75.32 76.01 74.58 75.38 1,286,614 +0.41(+0.55%)
Mar 30, 2026 75.14 76.07 74.55 74.97 1,442,377 +0.56(+0.75%)
Mar 27, 2026 74.40 75.33 74.03 74.41 945,682 +0.01(+0.01%)
Mar 26, 2026 74.15 74.96 74.00 74.40 939,699 +0.18(+0.24%)
Mar 25, 2026 75.20 75.45 74.02 74.22 1,430,359 -1.02(-1.36%)
Mar 24, 2026 75.46 76.06 75.08 75.24 1,252,651 -0.48(-0.63%)
Mar 23, 2026 76.62 76.67 75.47 75.72 1,741,788 -0.43(-0.56%)
Mar 20, 2026 78.54 78.81 75.70 76.15 2,980,555 -2.52(-3.20%)
Mar 19, 2026 79.20 79.69 78.46 78.67 857,674 -0.40(-0.51%)
Mar 18, 2026 79.73 79.86 79.03 79.07 859,230 -0.97(-1.21%)
Mar 17, 2026 80.10 80.52 79.55 80.04 1,152,050 +0.25(+0.31%)
Mar 16, 2026 79.73 80.51 79.63 79.79 1,491,520 +0.59(+0.74%)
Mar 13, 2026 80.69 81.03 79.03 79.20 1,671,861 -0.46(-0.58%)
Mar 12, 2026 79.73 80.36 79.31 79.66 1,049,255 -0.19(-0.24%)
Mar 11, 2026 80.10 80.58 79.50 79.85 971,343 -0.64(-0.80%)
Mar 10, 2026 80.85 81.19 80.05 80.49 1,272,375 -0.57(-0.70%)
Mar 09, 2026 80.94 81.10 80.10 81.06 1,587,074 -0.29(-0.36%)
Mar 06, 2026 80.96 81.36 80.41 81.35 1,525,095 +0.32(+0.39%)
Mar 05, 2026 81.12 81.29 80.45 81.03 1,189,775 -0.79(-0.97%)
Mar 04, 2026 81.66 81.95 80.81 81.82 1,509,988 -0.10(-0.12%)
Mar 03, 2026 80.42 82.08 80.26 81.92 1,669,748 +0.79(+0.97%)
Mar 02, 2026 80.00 81.61 79.77 81.13 1,116,459 +0.65(+0.81%)
Feb 27, 2026 79.32 81.17 79.22 80.48 2,006,731 +0.70(+0.88%)
Feb 26, 2026 79.71 80.10 79.36 79.78 769,082 +0.22(+0.28%)
Feb 25, 2026 78.97 79.65 78.41 79.56 906,303 +0.30(+0.38%)
Feb 24, 2026 79.21 79.41 78.82 79.26 719,543 -0.06(-0.08%)
Feb 23, 2026 78.35 79.34 78.24 79.32 900,291 +1.08(+1.38%)
Feb 20, 2026 77.52 78.26 77.20 78.24 869,822 +1.11(+1.44%)
Feb 19, 2026 76.83 77.50 76.70 77.13 1,285,548 +0.44(+0.57%)
Feb 18, 2026 78.97 78.97 76.60 76.69 1,640,857 -2.48(-3.13%)
Feb 17, 2026 78.25 79.29 77.56 79.17 1,139,536 +1.09(+1.40%)
Feb 13, 2026 76.91 78.18 76.46 78.08 1,409,860 +1.50(+1.96%)
Feb 12, 2026 77.13 78.01 76.10 76.58 3,195,777 -0.17(-0.22%)
Feb 11, 2026 77.00 77.16 75.44 76.75 1,974,926 +0.24(+0.31%)
Feb 10, 2026 75.49 76.70 75.47 76.51 1,297,325 +1.21(+1.61%)
Feb 09, 2026 74.76 75.42 74.55 75.30 1,081,303 +0.56(+0.75%)
Feb 06, 2026 76.47 76.72 74.41 74.74 1,042,645 -1.39(-1.83%)
Feb 05, 2026 74.38 76.31 74.19 76.13 1,529,337 +2.24(+3.03%)
Feb 04, 2026 72.64 74.66 72.35 73.89 1,276,299 +1.69(+2.34%)
Feb 03, 2026 71.00 72.38 70.83 72.20 1,389,337 +1.16(+1.63%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.