Agree Realty Corporation (ADC) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

AD

NYSE

Currency in USD

74.58

+0.70 (+0.95%)

Closed

Aug 24, 2026

Day's Range

74.05

74.83

52 wk Range

69.56

82.08

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	75.37	75.89	75.07	75.51	854.80K
May 27, 2026	75.37	75.89	74.90	74.91	849.30K
May 28, 2026	74.90	74.97	73.98	74.55	1.81M
May 29, 2026	74.11	74.37	73.46	74.15	1.79M
Jun 1, 2026	73.60	73.86	72.47	72.47	1.15M
Jun 2, 2026	72.73	73.01	72.26	72.68	1.25M
Jun 3, 2026	72.50	72.91	71.93	72.02	1.24M
Jun 4, 2026	73.05	73.28	71.22	72.23	1.40M
Jun 5, 2026	72.26	74.27	72.26	73.41	1.03M
Jun 8, 2026	73.58	73.83	72.80	73.24	1.09M

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup