Agree Realty Corporation (ADC) Historical Stock Data
72.10 ↓0.27 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADC is down -0.06% a day on average. There have been 16 days where Agree Realty Corporation closed green and 14 days where ADC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 72.38 | 72.10 | ↓$0.28 (-0.39%) | 72.02 | 72.60 | 3.22M |
| 2025-12-18 | 72.30 | 72.37 | ↑$0.07 (0.10%) | 71.98 | 72.81 | 1.46M |
| 2025-12-17 | 70.84 | 72.17 | ↑$1.33 (1.88%) | 70.82 | 72.33 | 1.51M |
| 2025-12-16 | 71.90 | 71.06 | ↓$0.84 (-1.17%) | 70.72 | 72.23 | 0.97M |
| 2025-12-15 | 71.91 | 71.85 | ↓$0.06 (-0.08%) | 71.42 | 72.25 | 693.02K |
| 2025-12-12 | 71.38 | 71.75 | ↑$0.37 (0.52%) | 71.25 | 72.00 | 572.76K |
| 2025-12-11 | 71.65 | 71.26 | ↓$0.39 (-0.54%) | 71.08 | 72.36 | 0.98M |
| 2025-12-10 | 71.00 | 71.26 | ↑$0.26 (0.37%) | 71.00 | 71.75 | 2.17M |
| 2025-12-09 | 72.88 | 71.30 | ↓$1.58 (-2.17%) | 71.28 | 73.40 | 1.45M |
| 2025-12-08 | 73.90 | 72.69 | ↓$1.21 (-1.64%) | 72.60 | 73.90 | 1.06M |
| 2025-12-05 | 74.31 | 73.90 | ↓$0.41 (-0.55%) | 73.84 | 74.61 | 542.64K |
| 2025-12-04 | 74.28 | 74.38 | ↑$0.10 (0.13%) | 74.28 | 75.08 | 537.15K |
| 2025-12-03 | 74.32 | 74.47 | ↑$0.15 (0.20%) | 74.07 | 74.96 | 780.13K |
| 2025-12-02 | 74.82 | 74.15 | ↓$0.67 (-0.90%) | 73.93 | 74.83 | 422.40K |
| 2025-12-01 | 74.77 | 74.64 | ↓$0.13 (-0.17%) | 74.36 | 75.25 | 0.91M |
| 2025-11-28 | 75.00 | 75.22 | ↑$0.22 (0.29%) | 74.65 | 75.43 | 366.81K |
| 2025-11-26 | 75.00 | 75.14 | ↑$0.14 (0.19%) | 75.00 | 75.68 | 0.97M |
| 2025-11-25 | 74.64 | 75.10 | ↑$0.46 (0.62%) | 74.50 | 75.22 | 0.94M |
| 2025-11-24 | 74.53 | 74.33 | ↓$0.20 (-0.27%) | 73.87 | 74.58 | 559.86K |
| 2025-11-21 | 73.86 | 74.53 | ↑$0.67 (0.91%) | 73.26 | 74.85 | 0.96M |
| 2025-11-20 | 73.37 | 73.69 | ↑$0.32 (0.44%) | 72.99 | 73.72 | 1.02M |
| 2025-11-19 | 73.77 | 73.25 | ↓$0.52 (-0.70%) | 72.67 | 74.12 | 503.78K |
| 2025-11-18 | 73.76 | 73.91 | ↑$0.15 (0.20%) | 73.56 | 74.06 | 858.19K |
| 2025-11-17 | 74.11 | 73.82 | ↓$0.29 (-0.39%) | 73.64 | 74.29 | 1.12M |
| 2025-11-14 | 74.04 | 73.78 | ↓$0.26 (-0.35%) | 73.37 | 74.33 | 802.85K |
| 2025-11-13 | 73.00 | 73.70 | ↑$0.70 (0.96%) | 73.00 | 73.98 | 0.92M |
| 2025-11-12 | 73.61 | 73.34 | ↓$0.27 (-0.37%) | 73.10 | 73.78 | 526.52K |
| 2025-11-11 | 73.71 | 73.77 | ↑$0.06 (0.08%) | 73.31 | 74.07 | 521.78K |
| 2025-11-10 | 73.27 | 73.43 | ↑$0.16 (0.22%) | 72.92 | 73.73 | 550K |
| 2025-11-07 | 72.88 | 73.41 | ↑$0.53 (0.73%) | 72.86 | 73.52 | 539.08K |
Create an account or log in to view more rows.
$ADC FYI - leaning bullish
$ADC volume = money
$ADC Very bullish action
$ADC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ADC the time is near
$ADC Good night bears!
$ADC we had no volume for days before the last big rip
$ADC Up! Up! Up! Up! Up! Up! Up!
$ADC volume is almost nonexistent
$ADC CHUG CHUG CHUG