Agree Realty Corporation ADC
NYSE · United States · Finance
$66.81-0.57 (-0.85%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $66.81 | -1.24% | $67.50 | $67.51 | $66.72 | 1.93M |
| 2026-09-29 | $67.65 | +0.52% | $67.10 | $67.78 | $66.78 | 1.67M |
| 2026-09-28 | $67.30 | -0.27% | $67.59 | $67.79 | $66.85 | 1.47M |
| 2026-09-25 | $67.48 | +0.45% | $67.07 | $67.52 | $66.68 | 1.40M |
| 2026-09-24 | $67.18 | +0.09% | $67.52 | $67.66 | $66.85 | 1.71M |
| 2026-09-23 | $67.12 | -0.30% | $67.01 | $67.54 | $66.50 | 2.07M |
| 2026-09-22 | $67.32 | -0.44% | $67.66 | $67.81 | $67.15 | 1.30M |
| 2026-09-21 | $67.62 | -0.63% | $68.05 | $68.44 | $67.49 | 1.42M |
| 2026-09-18 | $68.05 | -0.16% | $68.27 | $68.46 | $67.70 | 3.17M |
| 2026-09-17 | $68.16 | -0.50% | $69.82 | $69.82 | $67.94 | 1.67M |
| 2026-09-16 | $68.50 | -2.24% | $70.15 | $70.56 | $67.93 | 1.72M |
| 2026-09-15 | $70.07 | -1.00% | $70.62 | $70.79 | $69.96 | 1.32M |
| 2026-09-14 | $70.78 | -0.63% | $71.53 | $72.20 | $70.41 | 1.27M |
| 2026-09-11 | $71.23 | -0.36% | $71.87 | $71.87 | $70.97 | 1.41M |
| 2026-09-10 | $71.49 | -1.52% | $72.74 | $73.03 | $71.34 | 1.33M |
| 2026-09-09 | $72.59 | -0.26% | $73.00 | $73.07 | $72.27 | 1.43M |
| 2026-09-08 | $72.78 | +0.22% | $72.80 | $73.53 | $72.73 | 1.33M |
| 2026-09-04 | $72.62 | -0.15% | $72.34 | $73.54 | $72.29 | 1.50M |
| 2026-09-03 | $72.73 | +0.14% | $73.14 | $73.19 | $72.34 | 1.35M |
| 2026-09-02 | $72.63 | +0.18% | $72.80 | $72.95 | $71.85 | 1.54M |
| 2026-09-01 | $72.50 | +0.35% | $72.42 | $72.95 | $72.21 | 1.44M |
| 2026-08-31 | $72.25 | -1.30% | $73.00 | $73.15 | $72.21 | 1.23M |
| 2026-08-28 | $73.20 | 0.00% | $73.50 | $73.75 | $73.08 | 666.40K |
| 2026-08-27 | $73.20 | -0.64% | $73.35 | $73.75 | $73.05 | 903.90K |
| 2026-08-26 | $73.67 | -0.87% | $74.32 | $74.65 | $73.65 | 1.22M |
| 2026-08-25 | $74.32 | -0.35% | $74.58 | $74.64 | $74.00 | 1.04M |
| 2026-08-24 | $74.58 | +0.95% | $74.13 | $74.84 | $74.05 | 897.90K |
| 2026-08-21 | $73.88 | -0.77% | $74.60 | $74.60 | $73.72 | 734.80K |
| 2026-08-20 | $74.45 | +0.08% | $74.37 | $74.81 | $74.06 | 1.08M |
| 2026-08-19 | $74.39 | +0.24% | $74.50 | $75.09 | $74.29 | 8.60M |
| 2026-08-18 | $74.21 | -0.44% | $75.15 | $75.31 | $74.16 | 715.30K |
| 2026-08-17 | $74.54 | -0.27% | $74.42 | $74.62 | $73.99 | 1.63M |
| 2026-08-14 | $74.74 | -0.49% | $75.08 | $75.39 | $74.64 | 1.34M |
| 2026-08-13 | $75.11 | +1.01% | $74.81 | $75.20 | $74.52 | 935.60K |
| 2026-08-12 | $74.36 | +1.32% | $73.44 | $74.56 | $73.34 | 946.40K |
| 2026-08-11 | $73.39 | -1.01% | $73.97 | $74.16 | $73.28 | 1.00M |
| 2026-08-10 | $74.14 | -1.97% | $75.38 | $75.98 | $74.03 | 1.18M |
| 2026-08-07 | $75.63 | -0.94% | $76.25 | $76.57 | $75.46 | 1.13M |
| 2026-08-06 | $76.35 | +0.35% | $76.52 | $76.65 | $75.42 | 1.06M |
| 2026-08-05 | $76.08 | -0.31% | $76.57 | $76.59 | $75.47 | 2.00M |
| 2026-08-04 | $76.32 | -0.77% | $77.05 | $77.05 | $75.42 | 2.23M |
| 2026-08-03 | $76.91 | -1.14% | $77.89 | $78.22 | $76.48 | 1.58M |
| 2026-07-31 | $77.80 | -0.78% | $77.49 | $78.32 | $77.17 | 1.23M |
| 2026-07-30 | $78.41 | -2.46% | $80.05 | $80.21 | $77.35 | 1.21M |
| 2026-07-29 | $80.39 | -0.90% | $81.36 | $81.80 | $80.29 | 1.94M |
| 2026-07-28 | $81.12 | +0.83% | $81.33 | $81.50 | $80.46 | 1.22M |
| 2026-07-27 | $80.45 | -0.22% | $80.47 | $81.63 | $80.29 | 1.14M |
| 2026-07-24 | $80.63 | +1.03% | $80.10 | $81.28 | $80.10 | 1.87M |
| 2026-07-23 | $79.81 | -0.51% | $80.23 | $80.58 | $79.15 | 857.60K |
| 2026-07-22 | $80.22 | -0.05% | $80.68 | $80.71 | $79.94 | 811.60K |
| 2026-07-21 | $80.26 | -0.38% | $79.94 | $80.46 | $79.67 | 908.60K |
| 2026-07-20 | $80.57 | -0.68% | $81.00 | $81.63 | $80.19 | 1.04M |
| 2026-07-17 | $81.12 | +0.46% | $81.50 | $81.79 | $80.44 | 875.00K |
| 2026-07-16 | $80.75 | +4.01% | $78.10 | $80.77 | $77.80 | 1.57M |
| 2026-07-15 | $77.64 | -0.45% | $78.90 | $79.01 | $77.13 | 1.11M |
| 2026-07-14 | $77.99 | -0.80% | $78.54 | $79.14 | $77.97 | 884.90K |
| 2026-07-13 | $78.62 | +0.86% | $78.33 | $79.14 | $78.31 | 778.90K |
| 2026-07-10 | $77.95 | +0.13% | $77.96 | $78.21 | $77.45 | 971.70K |
| 2026-07-09 | $77.85 | -0.09% | $78.05 | $78.44 | $77.61 | 923.10K |
| 2026-07-08 | $77.92 | -0.61% | $78.04 | $78.27 | $77.53 | 1.02M |
| 2026-07-07 | $78.40 | +1.59% | $78.11 | $79.29 | $77.73 | 945.30K |
| 2026-07-06 | $77.17 | -0.82% | $78.00 | $78.00 | $76.96 | 1.57M |
| 2026-07-02 | $77.81 | +2.01% | $76.87 | $77.93 | $76.77 | 1.00M |
| 2026-07-01 | $76.28 | +0.71% | $76.11 | $76.72 | $75.99 | 1.37M |
| 2026-06-30 | $75.74 | -1.55% | $76.21 | $76.73 | $75.68 | 877.10K |
| 2026-06-29 | $76.93 | -0.13% | $76.62 | $76.93 | $76.13 | 1.27M |
| 2026-06-26 | $77.03 | +1.38% | $76.67 | $77.17 | $76.38 | 1.43M |
| 2026-06-25 | $75.98 | +0.88% | $75.34 | $76.08 | $74.74 | 861.40K |
| 2026-06-24 | $75.32 | +1.28% | $74.54 | $75.56 | $74.38 | 1.40M |
| 2026-06-23 | $74.37 | +1.34% | $74.32 | $74.53 | $73.83 | 751.10K |
| 2026-06-22 | $73.39 | +0.19% | $73.24 | $74.24 | $73.17 | 862.60K |
| 2026-06-18 | $73.25 | -0.76% | $73.86 | $74.33 | $72.99 | 1.83M |
| 2026-06-17 | $73.81 | -1.23% | $74.40 | $75.14 | $73.37 | 1.16M |
| 2026-06-16 | $74.73 | +0.35% | $74.74 | $75.11 | $74.19 | 1.50M |
| 2026-06-15 | $74.47 | -1.79% | $75.38 | $75.71 | $74.34 | 1.96M |
| 2026-06-12 | $75.83 | +1.40% | $75.16 | $75.84 | $74.94 | 1.19M |
| 2026-06-11 | $74.78 | -0.99% | $75.67 | $76.33 | $74.77 | 1.23M |
| 2026-06-10 | $75.53 | +1.31% | $75.24 | $75.71 | $74.95 | 910.00K |
| 2026-06-09 | $74.55 | +1.79% | $73.62 | $75.23 | $73.50 | 1.16M |
| 2026-06-08 | $73.24 | -0.23% | $73.58 | $73.83 | $72.80 | 1.10M |
| 2026-06-05 | $73.41 | +1.63% | $72.26 | $74.27 | $72.26 | 1.04M |
| 2026-06-04 | $72.23 | +0.28% | $73.05 | $73.28 | $71.22 | 1.41M |
| 2026-06-03 | $72.03 | -0.89% | $72.50 | $72.91 | $71.93 | 1.24M |
| 2026-06-02 | $72.68 | +0.29% | $72.73 | $73.01 | $72.26 | 1.25M |
| 2026-06-01 | $72.47 | -2.27% | $73.60 | $73.86 | $72.47 | 1.15M |
| 2026-05-29 | $74.15 | -0.54% | $74.11 | $74.37 | $73.46 | 1.80M |
| 2026-05-28 | $74.55 | -0.48% | $74.90 | $74.97 | $73.98 | 1.81M |
| 2026-05-27 | $74.91 | -0.79% | $75.37 | $75.89 | $74.90 | 849.30K |
| 2026-05-26 | $75.51 | +0.07% | $75.37 | $75.89 | $75.07 | 854.80K |
| 2026-05-22 | $75.46 | -0.29% | $75.76 | $75.76 | $74.86 | 924.50K |