Get the Stockscreener App
73.73
2.83%
2.03
After Hours:
73.73
Agree Realty Corp Stock (ADC) Price History
The historical daily chart and data for Agree Realty Corp stock (ADC), show that the latest closing stock price as of August 01, 2025, is $73.73.
- Agree Realty Corp all-time high stock price is $80.51, occurred on February 21, 2020.
- The lowest Agree Realty Corp stock price recorded was $26.58 on April 21, 2014. Since then, Agree Realty Corp's stock price has risen over 177.39% to $73.73 now.
- The 52-week high stock price for ADC is $79.65, representing a 8.03% increase from the current share price, occurred on April 22, 2025.
- The 52-week low stock price for ADC is $67.58, indicating a -8.34% decrease from the current share price, occurred on January 10, 2025.
- The closing price of Agree Realty Corp (ADC) stock in the beginning of 2024 was $70.80. The stock closed the year at $70.93, a gain of over 0.18% for the year.
The table below shows more information about ADC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $74.33 | $72.80 | $1.53 | 1,459,451.0 | +2.83% |
| Jul 31, 2025 | $73.00 | $71.48 | $1.52 | 963,839.0 | -1.65% |
| Jul 30, 2025 | $74.43 | $72.67 | $1.76 | 888,945.0 | -0.84% |
| Jul 29, 2025 | $73.65 | $72.44 | $1.21 | 1,023,434.0 | +1.38% |
| Jul 28, 2025 | $73.53 | $72.48 | $1.04 | 999,699.0 | -1.36% |
| Jul 25, 2025 | $73.87 | $72.95 | $0.92 | 1,391,745.0 | -0.30% |
| Jul 24, 2025 | $74.24 | $73.62 | $0.62 | 1,113,444.0 | -0.69% |
| Jul 23, 2025 | $74.32 | $73.45 | $0.865 | 1,085,125.0 | +0.88% |
| Jul 22, 2025 | $73.75 | $71.69 | $2.06 | 1,493,244.0 | +3.20% |
| Jul 21, 2025 | $72.27 | $71.15 | $1.12 | 830,474.0 | -0.43% |
| Jul 18, 2025 | $72.56 | $71.51 | $1.05 | 711,191.0 | -0.31% |
| Jul 17, 2025 | $72.46 | $71.48 | $0.98 | 578,685.0 | -0.53% |
| Jul 16, 2025 | $72.50 | $71.62 | $0.875 | 1,296,690.0 | +0.85% |
| Jul 15, 2025 | $72.50 | $71.51 | $0.99 | 1,310,887.0 | -1.13% |
| Jul 14, 2025 | $72.64 | $71.65 | $0.99 | 924,598.0 | +1.14% |
| Jul 11, 2025 | $71.95 | $70.45 | $1.50 | 2,127,572.0 | +0.90% |
| Jul 10, 2025 | $71.79 | $70.57 | $1.22 | 1,283,162.0 | +0.00% |
| Jul 09, 2025 | $71.64 | $70.65 | $0.985 | 803,831.0 | -0.56% |
| Jul 08, 2025 | $71.89 | $71.01 | $0.88 | 1,027,967.0 | -0.81% |
| Jul 07, 2025 | $72.69 | $71.60 | $1.09 | 1,624,308.0 | -0.01% |
| Jul 03, 2025 | $72.38 | $71.75 | $0.625 | 529,957.0 | -0.12% |
Agree Realty Corp Stock (ADC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Agree Realty Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Agree Realty Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Agree Realty Corp Stock (ADC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $74.33 | $72.80 | $1.53 | 1,459,451.0 | +0.00% |
| Jul, 2025 | $74.43 | $70.45 | $3.98 | 25,666,208.0 | +0.92% |
| Jun, 2025 | $76.21 | $71.59 | $4.62 | 21,659,169.0 | -2.97% |
| May, 2025 | $77.48 | $72.00 | $5.48 | 25,769,980.0 | -2.98% |
| Apr, 2025 | $79.65 | $68.98 | $10.67 | 34,301,121.0 | +0.54% |
| Mar, 2025 | $78.24 | $73.27 | $4.97 | 27,239,893.0 | +4.59% |
| Feb, 2025 | $74.06 | $70.43 | $3.63 | 17,200,855.0 | +1.69% |
| Jan, 2025 | $74.69 | $67.58 | $7.11 | 17,657,034.0 | +3.01% |
Agree Realty Corp Stock (ADC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $76.59 | $68.97 | $7.62 | 17,031,982.0 | -8.97% |
| Nov, 2024 | $78.39 | $72.05 | $6.34 | 16,378,555.0 | +3.43% |
| Oct, 2024 | $77.47 | $72.71 | $4.76 | 23,710,021.0 | -1.43% |
| Sep, 2024 | $77.30 | $72.72 | $4.58 | 18,798,603.0 | +3.18% |
| Aug, 2024 | $73.53 | $69.02 | $4.51 | 23,250,769.0 | +5.86% |
| Jul, 2024 | $69.81 | $61.03 | $8.78 | 19,508,901.0 | +11.35% |
| Jun, 2024 | $62.13 | $59.66 | $2.47 | 13,559,095.0 | +1.94% |
| May, 2024 | $61.14 | $57.04 | $4.10 | 14,515,249.0 | +6.19% |
| Apr, 2024 | $58.83 | $54.78 | $4.05 | 20,979,633.0 | +0.18% |
| Mar, 2024 | $58.29 | $54.28 | $4.01 | 22,944,523.0 | +3.95% |
| Feb, 2024 | $61.26 | $54.94 | $6.32 | 20,963,458.0 | -7.82% |
| Jan, 2024 | $63.93 | $59.02 | $4.91 | 21,544,891.0 | -5.31% |
Agree Realty Corp Stock (ADC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $63.48 | $58.28 | $5.20 | 20,080,354.0 | +6.32% |
| Nov, 2023 | $59.92 | $55.62 | $4.30 | 16,573,943.0 | +5.85% |
| Oct, 2023 | $56.91 | $52.69 | $4.22 | 21,496,310.0 | +1.27% |
| Sep, 2023 | $62.07 | $55.01 | $7.06 | 15,725,430.0 | -10.64% |
| Aug, 2023 | $66.31 | $60.79 | $5.52 | 19,752,700.0 | -4.57% |
| Jul, 2023 | $69.26 | $64.54 | $4.72 | 17,405,757.0 | -0.93% |
| Jun, 2023 | $66.26 | $63.85 | $2.41 | 29,286,942.0 | +1.40% |
| May, 2023 | $68.98 | $63.86 | $5.12 | 14,132,154.0 | -5.15% |
| Apr, 2023 | $69.05 | $65.15 | $3.90 | 11,323,716.0 | -0.90% |
| Mar, 2023 | $71.12 | $64.64 | $6.48 | 18,983,547.0 | -3.07% |
| Feb, 2023 | $75.71 | $70.77 | $4.94 | 34,884,075.0 | -5.16% |
| Jan, 2023 | $75.58 | $68.78 | $6.80 | 14,084,762.0 | +5.22% |
1.84%
2.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):