Agree Realty Corporation Common Stock (ADC)

Historical Prices For Agree Realty Corporation Common Stock (ADC)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	71.82	72.28	71.66	71.89	1,119,495	71.89
9/02/2025	72.62	73.21	71.83	72.20	1,014,732	72.20
8/29/2025	72.69	72.95	72.27	72.74	1,134,423	72.74
8/28/2025	72.80	72.81	71.92	72.66	872,816	72.40
8/27/2025	72.13	72.88	72.13	72.80	850,440	72.54
8/26/2025	72.62	72.78	72.05	72.13	1,447,163	71.88
8/25/2025	73.04	73.19	72.37	72.49	642,587	72.23
8/22/2025	74.38	74.70	73.03	73.13	701,365	72.87
8/21/2025	73.77	74.22	73.61	74.04	504,346	73.78
8/20/2025	73.48	74.58	73.36	73.89	955,306	73.63
8/19/2025	72.27	73.58	72.18	73.48	875,636	73.22
8/18/2025	72.75	72.97	71.95	71.96	1,463,653	71.71
8/15/2025	72.06	72.81	72.06	72.56	1,114,193	72.30
8/14/2025	72.23	72.71	71.94	72.16	757,058	71.91
8/13/2025	72.88	72.88	71.91	72.27	1,060,757	72.02
8/12/2025	73.07	73.37	71.94	72.66	1,004,246	72.40
8/11/2025	73.47	73.79	72.86	72.87	626,211	72.61
8/08/2025	73.90	74.38	73.32	73.32	580,698	73.06
8/07/2025	73.59	73.89	72.94	73.87	1,088,162	73.61
8/06/2025	74.12	74.35	73.64	73.68	1,123,536	73.42
8/05/2025	74.78	75.13	74.16	74.27	1,002,784	74.01
8/04/2025	73.98	75.23	73.89	75.05	1,328,116	74.79
8/01/2025	74.33	74.33	72.80	73.73	1,459,469	73.47
7/31/2025	72.20	73.00	71.48	71.70	963,880	71.45
7/30/2025	73.52	74.43	72.67	72.90	888,958	72.39
7/29/2025	72.84	73.65	72.44	73.52	1,023,437	73.00
7/28/2025	73.49	73.53	72.48	72.52	999,954	72.01
7/25/2025	73.87	73.87	72.95	73.52	1,392,037	73.00
7/24/2025	74.24	74.24	73.62	73.74	1,192,009	73.22
7/23/2025	73.24	74.32	73.24	74.25	2,030,036	73.73
7/22/2025	71.69	73.75	71.69	73.60	1,493,463	73.08
7/21/2025	71.98	72.27	71.15	71.32	830,476	70.82
7/18/2025	71.92	72.56	71.51	71.63	711,203	71.13
7/17/2025	72.23	72.46	71.48	71.85	578,769	71.35
7/16/2025	71.62	72.50	71.62	72.23	1,296,706	71.72
7/15/2025	72.10	72.50	71.51	71.62	1,310,897	71.12
7/14/2025	71.65	72.64	71.65	72.44	924,599	71.93
7/11/2025	70.51	71.95	70.45	71.62	2,127,587	71.12
7/10/2025	70.71	71.79	70.57	70.98	1,283,261	70.48
7/09/2025	71.64	71.64	70.65	70.98	804,061	70.48
7/08/2025	71.46	71.89	71.01	71.38	1,027,967	70.88
7/07/2025	71.97	72.69	71.60	71.96	1,624,348	71.45
7/03/2025	71.83	72.38	71.75	71.97	529,957	71.46
7/02/2025	72.64	72.89	71.43	72.06	1,028,600	71.55
7/01/2025	72.81	73.34	72.51	72.82	1,169,455	72.31
6/30/2025	72.37	73.08	71.59	73.06	1,788,356	72.55
6/27/2025	73.10	73.13	72.16	72.35	1,460,957	71.59
6/26/2025	73.68	74.03	72.25	73.00	1,380,448	72.23
6/25/2025	74.63	74.97	73.13	73.30	743,347	72.53
6/24/2025	75.29	75.81	74.86	74.90	623,384	74.11
6/23/2025	74.85	75.88	74.85	75.80	853,742	75.00
6/20/2025	75.51	76.21	74.52	74.63	2,219,850	73.84
6/18/2025	74.89	75.82	74.58	75.31	1,177,518	74.52
6/17/2025	73.87	74.78	73.17	74.65	836,923	73.86
6/16/2025	74.47	75.00	73.44	73.72	1,109,091	72.94
6/13/2025	74.91	75.05	74.03	74.55	768,929	73.76
6/12/2025	74.67	74.84	74.15	74.80	867,796	74.01
6/11/2025	75.19	75.22	74.12	74.54	784,724	73.75
6/10/2025	74.78	75.22	74.34	74.73	1,120,517	73.94
6/09/2025	73.88	74.78	73.34	74.59	1,010,166	73.80
6/06/2025	73.99	74.31	73.58	74.00	1,003,765	73.22
6/05/2025	74.55	74.55	73.70	73.90	952,330	73.12
6/04/2025	74.70	75.22	74.13	74.55	784,017	73.76