Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
76.85
+0.87 (1.15%)
At close: Apr 28, 2026, 4:00 PM EDT
76.85
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.53 | 76.78 | 76.23 | 76.78 | - | 1.05% | 622,793 |
| Apr 27, 2026 | 76.54 | 77.14 | 75.38 | 75.98 | 75.98 | -0.93% | 1,369,341 |
| Apr 24, 2026 | 77.36 | 77.54 | 76.64 | 76.69 | 76.69 | -0.72% | 633,359 |
| Apr 23, 2026 | 77.31 | 77.63 | 76.33 | 77.25 | 77.25 | 0.76% | 1,084,746 |
| Apr 22, 2026 | 80.00 | 80.00 | 75.90 | 76.67 | 76.67 | -2.78% | 2,378,992 |
| Apr 21, 2026 | 79.77 | 79.85 | 78.09 | 78.86 | 78.86 | -0.88% | 1,152,885 |
| Apr 20, 2026 | 79.68 | 80.02 | 79.18 | 79.56 | 79.56 | 0.13% | 812,114 |
| Apr 17, 2026 | 78.47 | 79.61 | 78.27 | 79.46 | 79.46 | 0.67% | 1,528,814 |
| Apr 16, 2026 | 78.35 | 79.05 | 78.16 | 78.93 | 78.93 | 1.18% | 1,155,856 |
| Apr 15, 2026 | 77.56 | 78.12 | 77.32 | 78.01 | 78.01 | 0.27% | 975,228 |
| Apr 14, 2026 | 77.41 | 78.18 | 77.04 | 77.80 | 77.80 | 0.35% | 737,238 |
| Apr 13, 2026 | 77.83 | 78.44 | 77.10 | 77.53 | 77.53 | -0.82% | 836,274 |
| Apr 10, 2026 | 78.48 | 78.54 | 77.88 | 78.17 | 78.17 | 0.26% | 648,793 |
| Apr 9, 2026 | 76.41 | 78.30 | 76.41 | 77.97 | 77.97 | 1.58% | 833,365 |
| Apr 8, 2026 | 76.08 | 77.22 | 76.06 | 76.76 | 76.76 | 0.41% | 1,486,059 |
| Apr 7, 2026 | 75.76 | 76.77 | 75.61 | 76.45 | 76.45 | 1.22% | 1,034,787 |
| Apr 6, 2026 | 76.24 | 76.69 | 75.38 | 75.53 | 75.53 | -1.41% | 980,514 |
| Apr 2, 2026 | 76.02 | 77.26 | 75.92 | 76.61 | 76.61 | 1.02% | 893,682 |
| Apr 1, 2026 | 75.26 | 76.11 | 74.97 | 75.84 | 75.84 | 0.61% | 671,909 |
| Mar 31, 2026 | 75.32 | 76.01 | 74.58 | 75.38 | 75.38 | 0.55% | 1,285,150 |
| Mar 30, 2026 | 75.14 | 76.07 | 74.55 | 74.97 | 74.71 | 0.75% | 1,442,675 |
| Mar 27, 2026 | 74.40 | 75.33 | 74.03 | 74.41 | 74.15 | 0.01% | 945,681 |
| Mar 26, 2026 | 74.15 | 74.96 | 74.00 | 74.40 | 74.14 | 0.24% | 939,703 |
| Mar 25, 2026 | 75.20 | 75.46 | 74.02 | 74.22 | 73.96 | -1.36% | 1,430,359 |
| Mar 24, 2026 | 75.46 | 76.06 | 75.08 | 75.24 | 74.98 | -0.63% | 1,252,651 |
| Mar 23, 2026 | 76.62 | 76.67 | 75.47 | 75.72 | 75.46 | -0.56% | 1,741,787 |
| Mar 20, 2026 | 78.54 | 78.82 | 75.70 | 76.15 | 75.88 | -3.20% | 2,980,555 |
| Mar 19, 2026 | 79.20 | 79.70 | 78.46 | 78.67 | 78.40 | -0.51% | 856,198 |
| Mar 18, 2026 | 79.73 | 79.86 | 79.04 | 79.07 | 78.79 | -1.21% | 859,229 |
| Mar 17, 2026 | 80.10 | 80.52 | 79.55 | 80.04 | 79.76 | 0.31% | 1,152,059 |
| Mar 16, 2026 | 79.73 | 80.51 | 79.63 | 79.79 | 79.51 | 0.74% | 1,491,575 |
| Mar 13, 2026 | 80.69 | 81.04 | 79.03 | 79.20 | 78.92 | -0.58% | 1,671,860 |
| Mar 12, 2026 | 79.73 | 80.36 | 79.31 | 79.66 | 79.38 | -0.24% | 1,049,263 |
| Mar 11, 2026 | 80.10 | 80.58 | 79.50 | 79.85 | 79.57 | -0.80% | 971,370 |
| Mar 10, 2026 | 80.85 | 81.19 | 80.05 | 80.49 | 80.21 | -0.70% | 1,272,408 |
| Mar 9, 2026 | 80.94 | 81.10 | 80.10 | 81.06 | 80.78 | -0.36% | 1,587,078 |
| Mar 6, 2026 | 80.96 | 81.36 | 80.41 | 81.35 | 81.07 | 0.39% | 1,525,095 |
| Mar 5, 2026 | 81.12 | 81.29 | 80.45 | 81.03 | 80.75 | -0.97% | 1,191,192 |
| Mar 4, 2026 | 81.66 | 81.95 | 80.81 | 81.82 | 81.53 | -0.12% | 1,510,063 |
| Mar 3, 2026 | 80.42 | 82.08 | 80.26 | 81.92 | 81.63 | 0.97% | 1,669,749 |
| Mar 2, 2026 | 80.00 | 81.61 | 79.77 | 81.13 | 80.85 | 0.81% | 1,116,660 |
| Feb 27, 2026 | 79.32 | 81.17 | 79.22 | 80.48 | 80.20 | 0.88% | 2,006,731 |
| Feb 26, 2026 | 79.71 | 80.10 | 79.36 | 79.78 | 79.24 | 0.28% | 769,081 |
| Feb 25, 2026 | 78.97 | 79.65 | 78.41 | 79.56 | 79.02 | 0.38% | 907,008 |
| Feb 24, 2026 | 79.21 | 79.41 | 78.82 | 79.26 | 78.72 | -0.08% | 720,280 |
| Feb 23, 2026 | 78.35 | 79.34 | 78.24 | 79.32 | 78.78 | 1.38% | 900,316 |
| Feb 20, 2026 | 77.52 | 78.26 | 77.20 | 78.24 | 77.71 | 1.44% | 869,822 |
| Feb 19, 2026 | 76.83 | 77.51 | 76.70 | 77.13 | 76.61 | 0.57% | 1,285,549 |
| Feb 18, 2026 | 78.97 | 78.97 | 76.60 | 76.69 | 76.17 | -3.13% | 1,640,866 |
| Feb 17, 2026 | 78.25 | 79.29 | 77.56 | 79.17 | 78.63 | 1.40% | 1,139,539 |
| Feb 13, 2026 | 76.91 | 78.18 | 76.46 | 78.08 | 77.55 | 1.96% | 1,409,860 |
| Feb 12, 2026 | 77.13 | 78.01 | 76.10 | 76.58 | 76.06 | -0.22% | 3,195,787 |
| Feb 11, 2026 | 77.00 | 77.16 | 75.44 | 76.75 | 76.23 | 0.31% | 1,975,018 |
| Feb 10, 2026 | 75.49 | 76.71 | 75.47 | 76.51 | 75.99 | 1.61% | 1,297,336 |
| Feb 9, 2026 | 74.76 | 75.42 | 74.55 | 75.30 | 74.79 | 0.75% | 1,081,303 |
| Feb 6, 2026 | 76.47 | 76.72 | 74.41 | 74.74 | 74.23 | -1.83% | 1,042,645 |
| Feb 5, 2026 | 74.38 | 76.31 | 74.19 | 76.13 | 75.61 | 3.03% | 1,529,340 |
| Feb 4, 2026 | 72.64 | 74.66 | 72.35 | 73.89 | 73.39 | 2.34% | 1,276,315 |
| Feb 3, 2026 | 71.00 | 72.38 | 70.83 | 72.20 | 71.71 | 1.63% | 1,389,337 |
| Feb 2, 2026 | 72.12 | 72.38 | 70.91 | 71.04 | 70.56 | -1.65% | 983,050 |
| Jan 30, 2026 | 71.42 | 72.27 | 70.88 | 72.23 | 71.74 | 0.38% | 1,115,609 |
| Jan 29, 2026 | 71.31 | 72.15 | 70.77 | 71.96 | 71.21 | 1.24% | 1,043,668 |
| Jan 28, 2026 | 72.88 | 73.05 | 70.80 | 71.08 | 70.34 | -2.34% | 1,004,388 |
| Jan 27, 2026 | 72.70 | 73.06 | 72.32 | 72.78 | 72.02 | 0.18% | 1,153,406 |
| Jan 26, 2026 | 72.75 | 72.93 | 72.23 | 72.65 | 71.90 | 0.14% | 1,186,166 |
| Jan 23, 2026 | 72.19 | 72.58 | 71.93 | 72.55 | 71.80 | 0.72% | 1,247,209 |
| Jan 22, 2026 | 71.98 | 72.99 | 71.79 | 72.03 | 71.28 | -0.22% | 1,180,892 |
| Jan 21, 2026 | 73.42 | 73.59 | 71.56 | 72.19 | 71.44 | -1.37% | 1,163,465 |
| Jan 20, 2026 | 72.90 | 73.59 | 72.64 | 73.19 | 72.43 | - | 1,314,320 |
| Jan 16, 2026 | 71.74 | 73.29 | 71.74 | 73.19 | 72.43 | 1.64% | 1,516,990 |
| Jan 15, 2026 | 72.27 | 72.90 | 71.95 | 72.01 | 71.26 | -0.41% | 1,280,858 |
| Jan 14, 2026 | 71.40 | 72.33 | 71.29 | 72.31 | 71.56 | 1.26% | 1,609,776 |
| Jan 13, 2026 | 71.41 | 71.70 | 70.71 | 71.41 | 70.67 | 0.04% | 1,724,908 |
| Jan 12, 2026 | 71.20 | 71.98 | 70.27 | 71.38 | 70.64 | 1.23% | 1,645,488 |
| Jan 9, 2026 | 70.56 | 71.12 | 69.56 | 70.51 | 69.78 | -0.42% | 1,705,251 |
| Jan 8, 2026 | 70.27 | 71.69 | 70.27 | 70.81 | 70.07 | 0.50% | 1,851,275 |
| Jan 7, 2026 | 70.95 | 71.64 | 70.39 | 70.46 | 69.73 | -0.04% | 1,883,512 |
| Jan 6, 2026 | 70.96 | 71.66 | 69.65 | 70.49 | 69.76 | -1.85% | 2,149,523 |
| Jan 5, 2026 | 71.87 | 72.82 | 70.75 | 71.82 | 71.07 | -0.42% | 1,439,585 |
| Jan 2, 2026 | 72.12 | 72.34 | 71.23 | 72.12 | 71.37 | 0.12% | 1,269,837 |
| Dec 31, 2025 | 72.69 | 72.72 | 71.73 | 72.03 | 71.28 | -1.11% | 716,452 |
| Dec 30, 2025 | 72.90 | 72.93 | 72.35 | 72.84 | 71.82 | 0.39% | 790,513 |
| Dec 29, 2025 | 72.60 | 72.75 | 72.41 | 72.56 | 71.55 | 0.22% | 758,087 |
| Dec 26, 2025 | 72.62 | 72.62 | 72.11 | 72.40 | 71.39 | - | 659,578 |
| Dec 24, 2025 | 72.28 | 72.48 | 71.99 | 72.40 | 71.39 | 0.50% | 390,956 |
| Dec 23, 2025 | 72.41 | 72.66 | 71.93 | 72.04 | 71.04 | -0.40% | 1,161,952 |
| Dec 22, 2025 | 71.90 | 72.48 | 71.56 | 72.33 | 71.32 | 0.32% | 1,502,200 |
| Dec 19, 2025 | 72.38 | 72.60 | 72.02 | 72.10 | 71.09 | -0.37% | 3,264,469 |
| Dec 18, 2025 | 72.30 | 72.81 | 71.94 | 72.37 | 71.36 | 0.28% | 1,740,050 |
| Dec 17, 2025 | 70.84 | 72.33 | 70.82 | 72.17 | 71.16 | 1.56% | 1,565,384 |
| Dec 16, 2025 | 71.90 | 72.23 | 70.72 | 71.06 | 70.07 | -1.10% | 1,291,374 |
| Dec 15, 2025 | 71.91 | 72.25 | 71.42 | 71.85 | 70.85 | 0.14% | 721,948 |
| Dec 12, 2025 | 71.38 | 72.00 | 71.24 | 71.75 | 70.75 | 0.69% | 972,113 |
| Dec 11, 2025 | 71.65 | 72.36 | 71.08 | 71.26 | 70.27 | - | 1,083,926 |
| Dec 10, 2025 | 71.00 | 71.75 | 71.00 | 71.26 | 70.27 | -0.06% | 2,168,604 |
| Dec 9, 2025 | 72.88 | 73.40 | 71.28 | 71.30 | 70.31 | -1.91% | 1,451,730 |
| Dec 8, 2025 | 73.90 | 73.90 | 72.60 | 72.69 | 71.68 | -1.64% | 1,064,285 |
| Dec 5, 2025 | 74.31 | 74.61 | 73.84 | 73.90 | 72.87 | -0.65% | 793,277 |
| Dec 4, 2025 | 74.28 | 75.08 | 74.28 | 74.38 | 73.34 | -0.12% | 537,488 |
| Dec 3, 2025 | 74.32 | 74.96 | 74.07 | 74.47 | 73.43 | 0.43% | 780,196 |