Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
80.48
+0.96 (1.21%)
At close: Feb 27, 2026, 4:00 PM EST
80.46
-0.02 (-0.02%)
After-hours: Feb 27, 2026, 7:46 PM EST
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 79.32 | 81.17 | 79.22 | 80.65 | 80.65 | 1.08% | 1,287,358 |
| Feb 26, 2026 | 79.71 | 80.10 | 79.36 | 79.78 | 79.52 | 0.28% | 738,009 |
| Feb 25, 2026 | 78.97 | 79.65 | 78.41 | 79.56 | 79.30 | 0.38% | 907,008 |
| Feb 24, 2026 | 79.21 | 79.41 | 78.82 | 79.26 | 79.00 | -0.08% | 720,280 |
| Feb 23, 2026 | 78.35 | 79.34 | 78.24 | 79.32 | 79.06 | 1.38% | 900,316 |
| Feb 20, 2026 | 77.52 | 78.26 | 77.20 | 78.24 | 77.98 | 1.44% | 869,822 |
| Feb 19, 2026 | 76.83 | 77.51 | 76.70 | 77.13 | 76.88 | 0.57% | 1,285,549 |
| Feb 18, 2026 | 78.97 | 78.97 | 76.60 | 76.69 | 76.44 | -3.13% | 1,640,866 |
| Feb 17, 2026 | 78.25 | 79.29 | 77.56 | 79.17 | 78.91 | 1.40% | 1,139,539 |
| Feb 13, 2026 | 76.91 | 78.18 | 76.46 | 78.08 | 77.82 | 1.96% | 1,409,860 |
| Feb 12, 2026 | 77.13 | 78.01 | 76.10 | 76.58 | 76.33 | -0.22% | 3,195,787 |
| Feb 11, 2026 | 77.00 | 77.16 | 75.44 | 76.75 | 76.50 | 0.31% | 1,975,018 |
| Feb 10, 2026 | 75.49 | 76.71 | 75.47 | 76.51 | 76.26 | 1.61% | 1,297,336 |
| Feb 9, 2026 | 74.76 | 75.42 | 74.55 | 75.30 | 75.05 | 0.75% | 1,081,303 |
| Feb 6, 2026 | 76.47 | 76.72 | 74.41 | 74.74 | 74.49 | -1.83% | 1,042,645 |
| Feb 5, 2026 | 74.38 | 76.31 | 74.19 | 76.13 | 75.88 | 3.03% | 1,529,340 |
| Feb 4, 2026 | 72.64 | 74.66 | 72.35 | 73.89 | 73.65 | 2.34% | 1,276,315 |
| Feb 3, 2026 | 71.00 | 72.38 | 70.83 | 72.20 | 71.96 | 1.63% | 1,389,337 |
| Feb 2, 2026 | 72.12 | 72.38 | 70.91 | 71.04 | 70.81 | -1.65% | 983,050 |
| Jan 30, 2026 | 71.42 | 72.27 | 70.88 | 72.23 | 71.99 | 0.38% | 1,115,609 |
| Jan 29, 2026 | 71.31 | 72.15 | 70.77 | 71.96 | 71.46 | 1.24% | 1,043,668 |
| Jan 28, 2026 | 72.88 | 73.05 | 70.80 | 71.08 | 70.59 | -2.34% | 1,004,388 |
| Jan 27, 2026 | 72.70 | 73.06 | 72.32 | 72.78 | 72.28 | 0.18% | 1,153,406 |
| Jan 26, 2026 | 72.75 | 72.93 | 72.23 | 72.65 | 72.15 | 0.14% | 1,186,166 |
| Jan 23, 2026 | 72.19 | 72.58 | 71.93 | 72.55 | 72.05 | 0.72% | 1,247,209 |
| Jan 22, 2026 | 71.98 | 72.99 | 71.79 | 72.03 | 71.53 | -0.22% | 1,180,892 |
| Jan 21, 2026 | 73.42 | 73.59 | 71.56 | 72.19 | 71.69 | -1.37% | 1,163,465 |
| Jan 20, 2026 | 72.90 | 73.59 | 72.64 | 73.19 | 72.68 | - | 1,314,320 |
| Jan 16, 2026 | 71.74 | 73.29 | 71.74 | 73.19 | 72.68 | 1.64% | 1,516,990 |
| Jan 15, 2026 | 72.27 | 72.90 | 71.95 | 72.01 | 71.51 | -0.41% | 1,280,858 |
| Jan 14, 2026 | 71.40 | 72.33 | 71.29 | 72.31 | 71.81 | 1.26% | 1,609,776 |
| Jan 13, 2026 | 71.41 | 71.70 | 70.71 | 71.41 | 70.92 | 0.04% | 1,724,908 |
| Jan 12, 2026 | 71.20 | 71.98 | 70.27 | 71.38 | 70.89 | 1.23% | 1,645,488 |
| Jan 9, 2026 | 70.56 | 71.12 | 69.56 | 70.51 | 70.02 | -0.42% | 1,705,251 |
| Jan 8, 2026 | 70.27 | 71.69 | 70.27 | 70.81 | 70.32 | 0.50% | 1,851,275 |
| Jan 7, 2026 | 70.95 | 71.64 | 70.39 | 70.46 | 69.97 | -0.04% | 1,883,512 |
| Jan 6, 2026 | 70.96 | 71.66 | 69.65 | 70.49 | 70.00 | -1.85% | 2,149,523 |
| Jan 5, 2026 | 71.87 | 72.82 | 70.75 | 71.82 | 71.32 | -0.42% | 1,439,585 |
| Jan 2, 2026 | 72.12 | 72.34 | 71.23 | 72.12 | 71.62 | 0.12% | 1,269,837 |
| Dec 31, 2025 | 72.69 | 72.72 | 71.73 | 72.03 | 71.53 | -1.11% | 716,452 |
| Dec 30, 2025 | 72.90 | 72.93 | 72.35 | 72.84 | 72.08 | 0.39% | 790,513 |
| Dec 29, 2025 | 72.60 | 72.75 | 72.41 | 72.56 | 71.80 | 0.22% | 758,087 |
| Dec 26, 2025 | 72.62 | 72.62 | 72.11 | 72.40 | 71.64 | - | 659,578 |
| Dec 24, 2025 | 72.28 | 72.48 | 71.99 | 72.40 | 71.64 | 0.50% | 390,956 |
| Dec 23, 2025 | 72.41 | 72.66 | 71.93 | 72.04 | 71.28 | -0.40% | 1,161,952 |
| Dec 22, 2025 | 71.90 | 72.48 | 71.56 | 72.33 | 71.57 | 0.32% | 1,502,200 |
| Dec 19, 2025 | 72.38 | 72.60 | 72.02 | 72.10 | 71.34 | -0.37% | 3,264,469 |
| Dec 18, 2025 | 72.30 | 72.81 | 71.94 | 72.37 | 71.61 | 0.28% | 1,740,050 |
| Dec 17, 2025 | 70.84 | 72.33 | 70.82 | 72.17 | 71.41 | 1.56% | 1,565,384 |
| Dec 16, 2025 | 71.90 | 72.23 | 70.72 | 71.06 | 70.31 | -1.10% | 1,291,374 |
| Dec 15, 2025 | 71.91 | 72.25 | 71.42 | 71.85 | 71.10 | 0.14% | 721,948 |
| Dec 12, 2025 | 71.38 | 72.00 | 71.24 | 71.75 | 71.00 | 0.69% | 972,113 |
| Dec 11, 2025 | 71.65 | 72.36 | 71.08 | 71.26 | 70.51 | - | 1,083,926 |
| Dec 10, 2025 | 71.00 | 71.75 | 71.00 | 71.26 | 70.51 | -0.06% | 2,168,604 |
| Dec 9, 2025 | 72.88 | 73.40 | 71.28 | 71.30 | 70.55 | -1.91% | 1,451,730 |
| Dec 8, 2025 | 73.90 | 73.90 | 72.60 | 72.69 | 71.93 | -1.64% | 1,064,285 |
| Dec 5, 2025 | 74.31 | 74.61 | 73.84 | 73.90 | 73.13 | -0.65% | 793,277 |
| Dec 4, 2025 | 74.28 | 75.08 | 74.28 | 74.38 | 73.60 | -0.12% | 537,488 |
| Dec 3, 2025 | 74.32 | 74.96 | 74.07 | 74.47 | 73.69 | 0.43% | 780,196 |
| Dec 2, 2025 | 74.82 | 74.83 | 73.93 | 74.15 | 73.37 | -0.66% | 583,374 |
| Dec 1, 2025 | 74.77 | 75.25 | 74.36 | 74.64 | 73.86 | -0.77% | 912,081 |
| Nov 28, 2025 | 75.00 | 75.43 | 74.65 | 75.22 | 74.43 | 0.11% | 366,812 |
| Nov 26, 2025 | 75.00 | 75.68 | 75.00 | 75.14 | 74.09 | 0.05% | 996,478 |
| Nov 25, 2025 | 74.64 | 75.22 | 74.50 | 75.10 | 74.05 | 1.04% | 1,491,753 |
| Nov 24, 2025 | 74.53 | 74.58 | 73.87 | 74.33 | 73.29 | -0.27% | 1,050,088 |
| Nov 21, 2025 | 73.86 | 74.85 | 73.26 | 74.53 | 73.49 | 1.14% | 1,131,290 |
| Nov 20, 2025 | 73.37 | 73.72 | 72.99 | 73.69 | 72.66 | 0.60% | 1,017,274 |
| Nov 19, 2025 | 73.77 | 74.12 | 72.67 | 73.25 | 72.23 | -0.89% | 828,384 |
| Nov 18, 2025 | 73.76 | 74.06 | 73.56 | 73.91 | 72.88 | 0.12% | 1,056,511 |
| Nov 17, 2025 | 74.11 | 74.30 | 73.64 | 73.82 | 72.79 | 0.05% | 1,128,134 |
| Nov 14, 2025 | 74.04 | 74.33 | 73.35 | 73.78 | 72.75 | 0.11% | 968,985 |
| Nov 13, 2025 | 73.00 | 73.98 | 73.00 | 73.70 | 72.67 | 0.49% | 1,325,959 |
| Nov 12, 2025 | 73.61 | 73.78 | 73.06 | 73.34 | 72.32 | -0.58% | 987,904 |
| Nov 11, 2025 | 73.71 | 74.07 | 73.31 | 73.77 | 72.74 | 0.46% | 610,595 |
| Nov 10, 2025 | 73.27 | 73.73 | 72.82 | 73.43 | 72.41 | 0.03% | 689,107 |
| Nov 7, 2025 | 72.88 | 73.52 | 72.84 | 73.41 | 72.39 | 1.23% | 768,889 |
| Nov 6, 2025 | 72.40 | 72.87 | 72.09 | 72.52 | 71.51 | 0.10% | 661,048 |
| Nov 5, 2025 | 72.67 | 73.10 | 71.65 | 72.45 | 71.44 | 0.15% | 1,932,391 |
| Nov 4, 2025 | 73.31 | 73.36 | 72.04 | 72.34 | 71.33 | -0.93% | 822,762 |
| Nov 3, 2025 | 72.36 | 73.10 | 71.76 | 73.02 | 72.00 | 0.01% | 1,214,639 |
| Oct 31, 2025 | 72.15 | 73.12 | 71.85 | 73.01 | 71.99 | 0.19% | 1,041,356 |
| Oct 30, 2025 | 73.09 | 73.57 | 72.50 | 72.87 | 71.60 | -0.30% | 1,118,340 |
| Oct 29, 2025 | 73.80 | 73.97 | 72.03 | 73.09 | 71.81 | -1.28% | 1,216,789 |
| Oct 28, 2025 | 74.57 | 74.69 | 73.76 | 74.04 | 72.75 | -1.23% | 993,218 |
| Oct 27, 2025 | 74.59 | 75.04 | 74.20 | 74.96 | 73.65 | 0.21% | 857,581 |
| Oct 24, 2025 | 75.14 | 75.89 | 74.69 | 74.80 | 73.49 | -0.45% | 1,060,738 |
| Oct 23, 2025 | 75.14 | 75.45 | 74.58 | 75.14 | 73.83 | - | 1,028,097 |
| Oct 22, 2025 | 76.79 | 76.79 | 74.42 | 75.14 | 73.83 | 0.19% | 1,969,222 |
| Oct 21, 2025 | 75.89 | 75.95 | 74.69 | 75.00 | 73.69 | -1.00% | 1,574,760 |
| Oct 20, 2025 | 75.42 | 75.99 | 75.06 | 75.76 | 74.44 | 0.93% | 1,130,522 |
| Oct 17, 2025 | 74.50 | 75.23 | 74.20 | 75.06 | 73.75 | 0.68% | 895,647 |
| Oct 16, 2025 | 73.95 | 74.64 | 73.58 | 74.55 | 73.25 | 1.08% | 1,169,183 |
| Oct 15, 2025 | 73.15 | 74.68 | 72.98 | 73.75 | 72.46 | 0.82% | 1,611,780 |
| Oct 14, 2025 | 72.84 | 73.52 | 72.62 | 73.15 | 71.87 | 0.63% | 1,827,554 |
| Oct 13, 2025 | 71.70 | 72.96 | 71.63 | 72.69 | 71.42 | 0.82% | 1,282,301 |
| Oct 10, 2025 | 70.96 | 72.14 | 70.91 | 72.10 | 70.84 | 2.12% | 1,794,900 |
| Oct 9, 2025 | 70.68 | 71.09 | 70.13 | 70.60 | 69.37 | 0.11% | 819,068 |
| Oct 8, 2025 | 70.40 | 70.68 | 69.90 | 70.52 | 69.29 | 0.09% | 853,841 |
| Oct 7, 2025 | 70.22 | 70.71 | 69.76 | 70.46 | 69.23 | 0.34% | 854,442 |
| Oct 6, 2025 | 70.51 | 70.73 | 69.98 | 70.22 | 68.99 | -0.50% | 908,132 |