Agree Realty Corp (ADC)

Date: O: H: L: C: Vol:

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 November 03, 2026, is $68.86.

Agree Realty Corp all-time high stock price is $82.08, occurred on March 03, 2026.
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 61.40% to $68.86 now.
The 52-week high stock price for ADC is $82.08, representing a 19.20% increase from the current share price, occurred on March 03, 2026.
The 52-week low stock price for ADC is $64.34, indicating a 6.56% decrease from the current share price, occurred on October 21, 2026.
The closing price of Agree Realty Corp (ADC) stock in the beginning of 2025 was $69.74. The stock closed the year at $72.03, a gain of over 3.28% for the year.

The table below shows more information about ADC historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 03, 2026	$69.08	$67.76	$1.32	2,658,524	+0.55%
Nov 02, 2026	$68.60	$66.92	$1.68	1,846,660	+2.10%
Oct 30, 2026	$68.32	$66.82	$1.50	1,876,835	-0.80%
Oct 29, 2026	$67.69	$66.38	$1.31	2,197,548	+2.10%
Oct 28, 2026	$66.65	$65.79	$0.86	1,552,430	-1.16%
Oct 27, 2026	$67.39	$66.69	$0.7	1,188,561	-0.58%
Oct 26, 2026	$67.47	$66.69	$0.785	1,865,918	+1.03%
Oct 23, 2026	$67.55	$66.24	$1.31	1,610,001	-0.55%
Oct 22, 2026	$67.29	$64.78	$2.51	1,834,602	+4.00%
Oct 21, 2026	$67.20	$64.34	$2.86	2,347,543	-3.86%
Oct 20, 2026	$67.31	$66.32	$0.99	1,535,993	+1.91%
Oct 19, 2026	$66.69	$65.59	$1.10	1,415,373	-1.82%
Oct 16, 2026	$67.06	$66.34	$0.72	1,341,050	+0.72%
Oct 15, 2026	$67.67	$66.35	$1.33	1,932,498	+1.49%
Oct 14, 2026	$65.90	$65.22	$0.68	1,685,092	+0.26%
Oct 13, 2026	$66.91	$65.35	$1.56	1,920,746	-1.15%
Oct 12, 2026	$66.32	$65.62	$0.7	2,653,643	+0.33%
Oct 09, 2026	$66.10	$65.49	$0.61	1,059,861	+0.20%
Oct 08, 2026	$65.85	$64.43	$1.42	1,718,858	+1.01%
Oct 07, 2026	$66.00	$65.11	$0.89	1,445,696	-0.96%
Oct 06, 2026	$66.09	$65.50	$0.59	1,614,775	+0.32%

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 2026

Month	High	Low	High - Low	Volume	% Change
Nov, 2026	$69.08	$66.92	$2.16	4,505,184	+2.67%
Oct, 2026	$68.32	$64.34	$3.98	39,422,866	+0.39%
Sep, 2026	$73.54	$66.50	$7.03	33,559,331	-7.53%
Aug, 2026	$78.22	$72.21	$6.01	30,697,134	-7.12%
Jul, 2026	$81.80	$75.99	$5.81	24,582,732	+2.71%
Jun, 2026	$77.17	$71.22	$5.95	25,070,748	+2.14%
May, 2026	$77.29	$73.46	$3.83	21,835,386	-3.84%
Apr, 2026	$80.02	$74.97	$5.05	22,024,446	+2.30%
Mar, 2026	$82.08	$74.00	$8.08	29,723,897	-6.34%
Feb, 2026	$81.17	$70.83	$10.34	25,157,944	+11.42%
Jan, 2026	$73.59	$69.56	$4.03	28,085,444	+0.28%

Agree Realty Corp Stock (ADC) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$75.25	$70.72	$4.53	23,811,919	-3.16%
Nov, 2025	$75.68	$71.65	$4.03	18,782,645	+3.03%
Oct, 2025	$76.79	$69.76	$7.03	26,772,725	+2.77%
Sep, 2025	$74.08	$70.37	$3.71	18,159,592	-2.34%
Aug, 2025	$75.23	$71.91	$3.32	20,414,846	+1.45%
Jul, 2025	$74.43	$70.45	$3.98	24,206,757	-1.86%
Jun, 2025	$76.21	$71.59	$4.62	21,659,169	-2.97%
May, 2025	$77.48	$72.00	$5.48	25,769,980	-2.98%
Apr, 2025	$79.65	$68.98	$10.67	34,301,121	+0.54%
Mar, 2025	$78.24	$73.27	$4.97	27,239,893	+4.59%
Feb, 2025	$74.06	$70.43	$3.63	17,200,855	+1.69%
Jan, 2025	$74.69	$67.58	$7.11	17,657,034	+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	-8.97%
Nov, 2024	$78.39	$72.05	$6.34	16,378,555	+3.43%
Oct, 2024	$77.47	$72.71	$4.76	23,710,021	-1.43%
Sep, 2024	$77.30	$72.73	$4.58	18,798,603	+3.18%
Aug, 2024	$73.53	$69.02	$4.51	23,250,769	+5.86%
Jul, 2024	$69.81	$61.03	$8.78	19,508,901	+11.35%
Jun, 2024	$62.13	$59.66	$2.47	13,559,095	+1.94%
May, 2024	$61.14	$57.04	$4.10	14,515,249	+6.19%
Apr, 2024	$58.83	$54.78	$4.05	20,979,633	+0.18%
Mar, 2024	$58.29	$54.28	$4.01	22,944,523	+3.95%
Feb, 2024	$61.26	$54.94	$6.32	20,963,458	-7.82%
Jan, 2024	$63.93	$59.02	$4.91	21,544,891	-5.31%

Similar to ADC