Agree Realty Corporation Common Stock (ADC)

75.57Last Price

0.00 (0.00%)Change

Agree Realty Corp is a real estate investment trust (REIT) that specializes in the acquisition, development, and management of retail properties, primarily focusing on standalone retail locations leased to well-known tenants

The company aims to provide investors with a stable income through its portfolio of high-quality, net leased retail properties across the United States. By partnering with leading national and regional retailers, Agree Realty works to create long-term value and generate predictable cash flows, while also engaging in strategic property developments and expansions to enhance its footprint in the retail space.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	73.92	75.63	73.88	75.57	1,263,405	75.57
3/04/2025	74.81	75.47	74.19	74.19	1,210,924	74.19
3/03/2025	73.50	74.41	73.27	74.08	993,505	74.08
2/28/2025	73.77	74.02	72.75	73.80	1,405,259	73.80
2/27/2025	72.55	73.83	72.30	73.69	834,569	73.69
2/26/2025	73.50	73.90	72.55	72.75	651,495	72.75
2/25/2025	72.73	74.06	71.74	73.80	1,067,088	73.80
2/24/2025	72.73	73.87	72.27	72.92	886,626	72.92
2/21/2025	71.43	72.86	71.43	72.83	1,293,206	72.83
2/20/2025	70.95	71.92	70.95	71.35	1,430,678	71.35
2/19/2025	70.74	71.72	70.74	71.33	1,129,322	71.33
2/18/2025	70.50	71.37	70.43	71.07	1,025,332	71.07
2/14/2025	71.72	72.44	70.93	71.00	738,436	71.00
2/13/2025	70.89	71.87	70.53	71.83	1,149,313	71.83
2/12/2025	71.12	72.23	70.72	71.40	1,230,403	71.40
2/11/2025	72.55	72.94	71.81	72.60	1,051,476	72.60
2/10/2025	72.70	73.20	71.99	72.81	712,420	72.81
2/07/2025	73.14	73.29	72.34	72.89	578,910	72.89
2/06/2025	73.01	73.40	72.39	73.07	608,441	73.07
2/05/2025	73.00	73.28	72.53	72.87	735,270	72.87
2/04/2025	72.32	72.56	71.71	72.43	463,126	72.43
2/03/2025	72.02	73.37	71.46	72.88	659,102	72.88
1/31/2025	72.46	73.40	72.22	72.57	621,302	72.57
1/30/2025	72.52	73.29	71.91	73.10	855,091	72.85
1/29/2025	72.88	73.42	71.61	71.86	933,791	71.61
1/28/2025	74.04	74.69	72.59	72.99	738,843	72.74
1/27/2025	72.44	74.54	72.12	74.39	1,476,410	74.13
1/24/2025	71.20	71.95	70.84	71.83	561,681	71.58
1/23/2025	71.62	71.62	70.26	71.47	848,189	71.22
1/22/2025	72.84	72.85	71.32	71.50	636,935	71.25
1/21/2025	72.27	73.22	72.00	73.17	413,509	72.92
1/17/2025	72.29	72.88	71.88	72.44	753,294	72.19
1/16/2025	70.58	72.22	70.58	72.15	779,786	71.90
1/15/2025	72.14	73.00	70.55	70.71	707,177	70.47
1/14/2025	69.49	70.82	69.31	70.65	899,006	70.41
1/13/2025	68.36	69.62	68.10	69.52	1,018,342	69.28
1/10/2025	68.48	68.99	67.58	68.36	761,667	68.12
1/08/2025	69.82	70.14	69.16	69.69	813,848	69.45
1/07/2025	70.50	71.53	69.91	70.04	3,236,681	69.80
1/06/2025	70.19	71.19	69.71	70.42	1,224,789	70.18
1/03/2025	69.63	70.66	69.39	70.33	570,090	70.09
1/02/2025	70.16	70.48	69.27	69.74	567,783	69.50
12/31/2024	69.91	0.00	70.45	70.45	0	70.21
12/30/2024	70.04	70.10	69.24	69.91	450,173	69.42
12/27/2024	71.15	71.32	69.93	70.30	824,885	69.80
12/26/2024	70.52	71.27	70.52	70.81	476,024	70.31
12/24/2024	70.39	71.01	70.09	70.95	322,592	70.45
12/23/2024	69.94	70.31	69.44	70.29	1,807,250	69.79
12/20/2024	70.00	71.13	68.97	70.17	4,301,384	69.67
12/19/2024	70.59	71.48	69.77	69.81	786,424	69.32
12/18/2024	73.24	73.98	70.53	70.62	1,107,341	70.12
12/17/2024	73.10	74.57	72.93	73.31	1,129,631	72.79
12/16/2024	74.51	75.47	73.95	74.05	736,694	73.53
12/13/2024	73.45	74.75	73.39	74.66	516,102	74.13
12/12/2024	74.09	74.74	73.56	73.64	461,166	73.12
12/11/2024	74.26	74.83	74.17	74.32	650,707	73.79
12/10/2024	74.46	74.65	73.61	74.00	505,140	73.48
12/09/2024	74.50	74.98	74.13	74.46	494,445	73.93
12/06/2024	74.72	75.22	74.08	74.72	533,261	74.19