Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Agree Realty Corporation ADC-PA

Full chart Compare
Set alert

Price alert · ADC-PA

All alert types
15.50 USD -0.15 (-0.96%)

As ofNov 13, 2026, 3:59 PM EST

15.50 Day range 15.71
15.36 52-week range 17.83
YTD
-9.46%
1 year
-11.63%

ADC-PA price history

ADC-PA daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 12, 202615.7215.7215.5815.65-0.08-0.51%12,575
Nov 11, 202615.8015.8015.6515.73-0.07-0.44%4,155
Nov 10, 202615.6015.9415.5815.80+0.14+0.89%28,360
Nov 9, 202615.7815.8215.4915.66-0.10-0.63%52,417
Nov 6, 202615.8015.9715.7515.76+0.07+0.45%4,566
Nov 5, 202615.6015.9415.5515.69+0.03+0.19%20,329
Nov 4, 202615.3615.9915.3615.66+0.30+1.95%18,933
Nov 3, 202615.8615.8615.3515.36-0.21-1.35%26,927
Nov 2, 202615.9716.2115.5715.57-0.19-1.21%19,917
Oct 30, 202615.9316.1615.7615.76-0.18-1.13%19,551
Oct 29, 202616.0716.0715.9215.94+0.03+0.19%5,788
Oct 28, 202616.0216.0215.9115.91-0.22-1.36%8,772
Oct 27, 202616.1216.2316.1016.13+0.07+0.44%8,394
Oct 26, 202616.1516.1916.0016.06-0.04-0.25%15,452
Oct 23, 202616.0016.1515.8916.10+0.19+1.19%22,043
Oct 22, 202616.0016.0015.9015.91+0.05+0.32%13,045
Oct 21, 202616.0716.0915.8515.86+0.01+0.06%5,889
Oct 20, 202615.7315.9515.7315.85+0.08+0.51%13,664
Oct 19, 202615.8215.8215.6215.77-0.14-0.88%12,466
Oct 16, 202615.9615.9715.6915.91-0.03-0.19%18,083
Oct 15, 202615.9415.9615.9215.94+0.09+0.57%5,880
Oct 14, 202615.9016.0215.8515.85-0.07-0.44%2,524
Oct 13, 202616.0216.1515.8015.92-0.03-0.19%22,358
Oct 12, 202616.0016.1015.9515.95+0.05+0.31%11,538
Oct 9, 202615.8616.0815.7215.90+0.11+0.70%7,284
Oct 8, 202615.8815.9215.6015.79-0.09-0.57%8,438
Oct 7, 202615.9516.0515.8515.88-0.18-1.12%9,948
Oct 6, 202615.8616.1215.8616.06+0.14+0.88%11,848
Oct 5, 202615.9015.9515.7615.92+0.07+0.44%6,894
Oct 2, 202615.9415.9815.8415.85-0.07-0.44%17,888
Oct 1, 202615.9015.9615.7815.92-0.04-0.25%18,078
Sep 30, 202615.4515.9615.4515.96+0.53+3.43%35,469
Sep 29, 202615.4115.8615.3415.43-0.01-0.06%16,178
Sep 28, 202615.5015.5415.3815.44-0.09-0.58%32,885
Sep 25, 202615.6415.6515.4115.53+0.01+0.06%34,526
Sep 24, 202615.7415.7915.5215.52-0.24-1.52%34,292
Sep 23, 202616.0916.1515.7015.76-0.29-1.81%19,517
Sep 22, 202616.2216.2216.0016.05-0.11-0.68%15,056
Sep 21, 202616.2016.2916.0516.16+0.02+0.12%14,295
Sep 18, 202616.0016.2216.0016.14+0.02+0.12%6,809
Sep 17, 202615.9916.1315.9316.12+0.18+1.13%15,349
Sep 16, 202615.9616.1415.8815.94+0.11+0.69%13,962
Sep 15, 202615.9915.9915.6615.83-0.01-0.06%22,794
Sep 14, 202615.9415.9415.7215.84+0.01+0.06%23,431
Sep 11, 202615.9916.1015.8015.83-0.14-0.88%46,625
Sep 10, 202616.2016.2415.9715.97-0.26-1.60%55,969
Sep 9, 202616.6316.7516.2016.23-0.42-2.52%50,772
Sep 8, 202616.6516.7316.6516.65-0.10-0.60%12,727
Sep 4, 202616.8016.8416.7016.75-0.03-0.18%4,738
Sep 3, 202616.8116.8116.7016.78+0.01+0.06%10,050
Sep 2, 202616.7816.8116.7016.77-0.01-0.06%25,273
Sep 1, 202616.8017.1016.7816.78-0.02-0.12%16,023
Aug 31, 202616.7517.1016.7516.800.000.00%15,591
Aug 28, 202616.8216.8916.8016.80+0.02+0.12%13,094
Aug 27, 202616.7716.8216.7216.78+0.03+0.18%16,149
Aug 26, 202616.8116.8816.7316.75-0.06-0.36%47,796
Aug 25, 202616.8516.8816.7916.81+0.04+0.24%17,680
Aug 24, 202616.7816.9316.7716.770.000.00%31,562
Aug 21, 202616.8516.9116.7216.77-0.15-0.89%24,149
Aug 20, 202617.0217.0816.8816.92-0.10-0.59%26,587
Aug 19, 202616.9117.0616.9117.02+0.09+0.53%7,951
Aug 18, 202617.0017.0516.8616.93-0.10-0.59%46,334
Aug 17, 202617.0817.1017.0217.03-0.02-0.12%7,293
Aug 14, 202617.0117.0817.0117.05+0.04+0.24%9,584
Aug 13, 202616.9817.0516.9817.01-0.01-0.06%4,989

65 days, newest first. Daily bars as drawn on the ADC-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.