Agree Realty Corporation Common Stock (ADC)

Historical Prices For Agree Realty Corporation Common Stock (ADC)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	72.15	73.12	71.85	73.01	1,041,356	73.01
10/30/2025	73.09	73.57	72.50	72.87	1,118,320	72.87
10/29/2025	73.80	73.97	72.03	73.09	1,216,786	73.09
10/28/2025	74.57	74.69	73.76	74.04	993,217	74.04
10/27/2025	74.59	75.04	74.20	74.96	857,581	74.96
10/24/2025	75.14	75.89	74.69	74.80	1,060,738	74.80
10/23/2025	75.14	75.45	74.58	75.14	1,028,096	75.14
10/22/2025	76.79	76.79	74.42	75.14	1,969,222	75.14
10/21/2025	75.89	75.95	74.69	75.00	1,574,760	75.00
10/20/2025	75.42	75.99	75.06	75.76	1,131,051	75.76
10/17/2025	74.50	75.23	74.20	75.06	895,647	75.06
10/16/2025	73.95	74.64	73.58	74.55	1,169,180	74.55
10/15/2025	73.15	74.68	72.98	73.75	1,611,780	73.75
10/14/2025	72.84	73.52	72.62	73.15	1,827,554	73.15
10/13/2025	71.70	72.96	71.63	72.69	1,282,301	72.69
10/10/2025	70.96	72.14	70.91	72.10	1,794,900	72.10
10/09/2025	70.68	71.09	70.13	70.60	819,056	70.60
10/08/2025	70.40	70.68	69.90	70.52	853,790	70.52
10/07/2025	70.22	70.71	69.76	70.46	854,442	70.46
10/06/2025	70.51	70.72	69.98	70.22	908,111	70.22
10/03/2025	70.80	71.83	70.47	70.57	1,077,518	70.57
10/02/2025	71.19	71.38	70.43	70.69	730,715	70.69
10/01/2025	71.48	72.02	71.35	71.72	1,043,226	71.72
9/30/2025	70.47	71.12	70.42	71.04	782,269	71.04
9/29/2025	71.46	71.46	70.44	70.53	893,004	70.27
9/26/2025	70.86	71.49	70.85	71.26	616,068	71.00
9/25/2025	71.03	71.37	70.37	70.58	838,463	70.32
9/24/2025	71.15	71.47	70.67	70.68	695,880	70.42
9/23/2025	70.92	71.52	70.91	71.44	538,195	71.18
9/22/2025	71.35	71.42	70.71	70.86	629,203	70.60
9/19/2025	71.40	71.88	71.09	71.22	1,249,590	70.96
9/18/2025	71.53	72.12	71.43	71.53	515,824	71.27
9/17/2025	72.20	72.98	71.93	71.98	718,887	71.72
9/16/2025	72.80	72.97	71.69	72.06	1,377,083	71.80
9/15/2025	73.29	73.62	72.68	72.96	805,200	72.70
9/12/2025	73.58	73.81	72.73	73.10	790,512	72.83
9/11/2025	72.01	74.08	72.00	73.74	1,339,097	73.47
9/10/2025	72.49	72.62	71.72	71.97	895,293	71.71
9/09/2025	72.40	72.59	72.03	72.31	881,471	72.05
9/08/2025	72.50	72.72	72.13	72.62	858,799	72.36
9/05/2025	72.29	73.06	72.27	73.05	828,152	72.78
9/04/2025	72.04	72.31	71.58	72.00	784,206	71.74
9/03/2025	71.82	72.28	71.66	71.89	1,119,495	71.63
9/02/2025	72.62	73.21	71.83	72.20	1,014,732	71.94
8/29/2025	72.69	72.95	72.27	72.74	1,134,423	72.48
8/28/2025	72.80	72.81	71.92	72.66	872,816	72.14
8/27/2025	72.13	72.88	72.13	72.80	850,440	72.28
8/26/2025	72.62	72.78	72.05	72.13	1,447,163	71.61
8/25/2025	73.04	73.19	72.37	72.49	642,587	71.97
8/22/2025	74.38	74.70	73.03	73.13	701,365	72.61
8/21/2025	73.77	74.22	73.61	74.04	504,346	73.51
8/20/2025	73.48	74.58	73.36	73.89	955,306	73.36
8/19/2025	72.27	73.58	72.18	73.48	875,636	72.96
8/18/2025	72.75	72.97	71.95	71.96	1,463,653	71.45
8/15/2025	72.06	72.81	72.06	72.56	1,114,193	72.04
8/14/2025	72.23	72.71	71.94	72.16	757,058	71.64
8/13/2025	72.88	72.88	71.91	72.27	1,060,757	71.75
8/12/2025	73.07	73.37	71.94	72.66	1,004,246	72.14
8/11/2025	73.47	73.79	72.86	72.87	626,211	72.35
8/08/2025	73.90	74.38	73.32	73.32	580,698	72.80
8/07/2025	73.59	73.89	72.94	73.87	1,088,162	73.34
8/06/2025	74.12	74.35	73.64	73.68	1,123,536	73.15
8/05/2025	74.78	75.13	74.16	74.27	1,002,784	73.74
8/04/2025	73.98	75.23	73.89	75.05	1,328,116	74.51