Agree Realty Corporation Common Stock (ADC)
72.47
-0.38 (-0.52%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 72.52 | 73.29 | 71.91 | 73.10 | 855,091 | 73.10 |
| 1/29/2025 | 72.88 | 73.42 | 71.61 | 71.86 | 933,791 | 71.86 |
| 1/28/2025 | 74.04 | 74.69 | 72.59 | 72.99 | 738,843 | 72.99 |
| 1/27/2025 | 72.44 | 74.54 | 72.12 | 74.39 | 1,476,410 | 74.39 |
| 1/24/2025 | 71.20 | 71.95 | 70.84 | 71.83 | 561,681 | 71.83 |
| 1/23/2025 | 71.62 | 71.62 | 70.26 | 71.47 | 848,189 | 71.47 |
| 1/22/2025 | 72.84 | 72.85 | 71.32 | 71.50 | 636,935 | 71.50 |
| 1/21/2025 | 72.27 | 73.22 | 72.00 | 73.17 | 413,509 | 73.17 |
| 1/17/2025 | 72.29 | 72.88 | 71.88 | 72.44 | 753,294 | 72.44 |
| 1/16/2025 | 70.58 | 72.22 | 70.58 | 72.15 | 779,786 | 72.15 |
| 1/15/2025 | 72.14 | 73.00 | 70.55 | 70.71 | 707,177 | 70.71 |
| 1/14/2025 | 69.49 | 70.82 | 69.31 | 70.65 | 899,006 | 70.65 |
| 1/13/2025 | 68.36 | 69.62 | 68.10 | 69.52 | 1,018,342 | 69.52 |
| 1/10/2025 | 68.48 | 68.99 | 67.58 | 68.36 | 761,667 | 68.36 |
| 1/08/2025 | 69.82 | 70.14 | 69.16 | 69.69 | 813,848 | 69.69 |
| 1/07/2025 | 70.50 | 71.53 | 69.91 | 70.04 | 3,236,681 | 70.04 |
| 1/06/2025 | 70.19 | 71.19 | 69.71 | 70.42 | 1,224,789 | 70.42 |
| 1/03/2025 | 69.63 | 70.66 | 69.39 | 70.33 | 570,090 | 70.33 |
| 1/02/2025 | 70.16 | 70.48 | 69.27 | 69.74 | 567,783 | 69.74 |
| 12/31/2024 | 69.91 | 0.00 | 70.45 | 70.45 | 0 | 70.45 |
| 12/30/2024 | 70.04 | 70.10 | 69.24 | 69.91 | 450,173 | 69.91 |
| 12/27/2024 | 71.15 | 71.32 | 69.93 | 70.30 | 824,885 | 70.30 |
| 12/26/2024 | 70.52 | 71.27 | 70.52 | 70.81 | 476,024 | 70.81 |
| 12/24/2024 | 70.39 | 71.01 | 70.09 | 70.95 | 322,592 | 70.95 |
| 12/23/2024 | 69.94 | 70.31 | 69.44 | 70.29 | 1,807,250 | 70.29 |
| 12/20/2024 | 70.00 | 71.13 | 68.97 | 70.17 | 4,301,384 | 70.17 |
| 12/19/2024 | 70.59 | 71.48 | 69.37 | 69.39 | 863,501 | 69.39 |
| 12/18/2024 | 73.24 | 73.98 | 70.53 | 70.62 | 1,107,341 | 70.62 |
| 12/17/2024 | 73.10 | 74.57 | 72.93 | 73.31 | 1,129,631 | 73.31 |
| 12/16/2024 | 74.51 | 75.47 | 73.95 | 74.05 | 736,694 | 74.05 |
| 12/13/2024 | 73.45 | 74.75 | 73.39 | 74.66 | 516,102 | 74.66 |
| 12/12/2024 | 74.09 | 74.74 | 73.56 | 73.64 | 461,166 | 73.64 |
| 12/11/2024 | 74.26 | 74.83 | 74.17 | 74.32 | 650,707 | 74.32 |
| 12/10/2024 | 74.46 | 74.65 | 73.61 | 74.00 | 505,140 | 74.00 |
| 12/09/2024 | 74.50 | 74.98 | 74.13 | 74.46 | 494,445 | 74.46 |
| 12/06/2024 | 74.72 | 75.22 | 74.08 | 74.72 | 533,261 | 74.72 |
| 12/05/2024 | 75.36 | 75.36 | 74.74 | 75.10 | 400,158 | 75.10 |
| 12/04/2024 | 74.36 | 75.61 | 74.25 | 75.52 | 529,495 | 75.52 |
| 12/03/2024 | 75.27 | 75.70 | 74.50 | 74.53 | 829,134 | 74.53 |
| 12/02/2024 | 76.59 | 76.59 | 75.28 | 75.50 | 746,333 | 75.50 |
| 11/29/2024 | 77.56 | 78.13 | 76.72 | 76.80 | 519,151 | 76.80 |
| 11/27/2024 | 77.40 | 78.39 | 77.21 | 77.65 | 602,099 | 77.40 |
| 11/26/2024 | 76.43 | 77.16 | 76.39 | 76.96 | 576,469 | 76.71 |
| 11/25/2024 | 76.45 | 77.50 | 76.18 | 76.40 | 961,716 | 76.15 |
| 11/22/2024 | 77.41 | 77.57 | 76.31 | 76.45 | 609,220 | 76.20 |
| 11/21/2024 | 76.92 | 77.33 | 76.17 | 77.12 | 523,657 | 76.87 |
| 11/20/2024 | 77.00 | 77.53 | 76.50 | 77.01 | 701,131 | 76.76 |
| 11/19/2024 | 76.71 | 77.58 | 76.40 | 77.52 | 819,151 | 77.27 |
| 11/18/2024 | 75.73 | 77.08 | 75.42 | 76.75 | 626,753 | 76.50 |
| 11/15/2024 | 75.72 | 76.39 | 74.97 | 75.97 | 626,097 | 75.72 |
| 11/14/2024 | 76.49 | 76.49 | 75.27 | 75.59 | 788,294 | 75.34 |
| 11/13/2024 | 76.68 | 77.27 | 76.22 | 76.65 | 653,599 | 76.40 |
| 11/12/2024 | 76.14 | 76.81 | 75.90 | 76.22 | 1,224,257 | 75.97 |
| 11/11/2024 | 75.59 | 76.59 | 75.46 | 76.02 | 772,413 | 75.77 |
| 11/08/2024 | 74.16 | 76.08 | 74.05 | 75.81 | 755,868 | 75.56 |
| 11/07/2024 | 73.33 | 73.85 | 72.86 | 73.68 | 1,284,758 | 73.44 |
| 11/06/2024 | 73.79 | 73.92 | 72.05 | 73.19 | 1,980,430 | 72.95 |
| 11/05/2024 | 73.84 | 74.07 | 73.13 | 74.06 | 1,180,576 | 73.82 |
| 11/04/2024 | 74.12 | 74.26 | 73.39 | 74.00 | 826,761 | 73.76 |
| 11/01/2024 | 74.85 | 75.41 | 73.92 | 73.93 | 952,416 | 73.69 |