Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
77.03
+1.05 (1.38%)
At close: Jun 26, 2026, 4:00 PM EDT
77.76
+0.73 (0.94%)
After-hours: Jun 26, 2026, 7:25 PM EDT
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 76.67 | 77.17 | 76.38 | 77.03 | 77.03 | 1.38% | 1,335,292 |
| Jun 25, 2026 | 75.34 | 76.08 | 74.74 | 75.98 | 75.98 | 0.88% | 815,077 |
| Jun 24, 2026 | 74.54 | 75.56 | 74.38 | 75.32 | 75.32 | 1.28% | 1,227,805 |
| Jun 23, 2026 | 74.32 | 74.53 | 73.83 | 74.37 | 74.37 | 1.34% | 751,116 |
| Jun 22, 2026 | 73.24 | 74.24 | 73.17 | 73.39 | 73.39 | 0.19% | 846,676 |
| Jun 18, 2026 | 73.86 | 74.33 | 72.99 | 73.25 | 73.25 | -0.76% | 1,731,066 |
| Jun 17, 2026 | 74.40 | 75.14 | 73.37 | 73.81 | 73.81 | -1.23% | 1,158,603 |
| Jun 16, 2026 | 74.74 | 75.11 | 74.19 | 74.73 | 74.73 | 0.35% | 1,443,212 |
| Jun 15, 2026 | 75.38 | 75.71 | 74.34 | 74.47 | 74.47 | -1.79% | 1,774,226 |
| Jun 12, 2026 | 75.16 | 75.84 | 74.94 | 75.83 | 75.83 | 1.40% | 1,136,322 |
| Jun 11, 2026 | 75.67 | 76.33 | 74.77 | 74.78 | 74.78 | -0.99% | 1,143,692 |
| Jun 10, 2026 | 75.24 | 75.71 | 74.95 | 75.53 | 75.53 | 1.31% | 909,209 |
| Jun 9, 2026 | 73.62 | 75.23 | 73.50 | 74.55 | 74.55 | 1.79% | 1,144,949 |
| Jun 8, 2026 | 73.58 | 73.83 | 72.80 | 73.24 | 73.24 | -0.23% | 1,098,793 |
| Jun 5, 2026 | 72.26 | 74.27 | 72.26 | 73.41 | 73.41 | 1.63% | 1,032,786 |
| Jun 4, 2026 | 73.05 | 73.28 | 71.23 | 72.23 | 72.23 | 0.28% | 1,389,002 |
| Jun 3, 2026 | 72.50 | 72.91 | 71.93 | 72.03 | 72.03 | -0.89% | 1,218,379 |
| Jun 2, 2026 | 72.73 | 73.01 | 72.26 | 72.68 | 72.68 | 0.29% | 1,205,586 |
| Jun 1, 2026 | 73.60 | 73.86 | 72.47 | 72.47 | 72.47 | -2.27% | 1,150,545 |
| May 29, 2026 | 74.11 | 74.37 | 73.46 | 74.15 | 74.15 | -0.18% | 1,790,145 |
| May 28, 2026 | 74.90 | 74.97 | 73.98 | 74.55 | 74.28 | -0.48% | 1,790,331 |
| May 27, 2026 | 75.37 | 75.89 | 74.90 | 74.91 | 74.64 | -0.79% | 849,284 |
| May 26, 2026 | 75.37 | 75.89 | 75.07 | 75.51 | 75.24 | 0.07% | 854,784 |
| May 22, 2026 | 75.76 | 75.76 | 74.86 | 75.46 | 75.19 | -0.29% | 924,480 |
| May 21, 2026 | 75.25 | 75.74 | 74.61 | 75.68 | 75.41 | 0.19% | 1,053,906 |
| May 20, 2026 | 75.68 | 76.00 | 75.25 | 75.54 | 75.27 | -0.09% | 1,349,784 |
| May 19, 2026 | 75.45 | 76.35 | 75.25 | 75.61 | 75.34 | -0.21% | 1,927,152 |
| May 18, 2026 | 75.01 | 75.89 | 75.01 | 75.77 | 75.50 | 1.76% | 1,133,398 |
| May 15, 2026 | 75.42 | 75.42 | 74.30 | 74.46 | 74.19 | -1.09% | 963,474 |
| May 14, 2026 | 75.47 | 75.73 | 74.75 | 75.28 | 75.01 | 0.16% | 704,305 |
| May 13, 2026 | 76.17 | 76.79 | 74.79 | 75.16 | 74.89 | -1.80% | 1,054,557 |
| May 12, 2026 | 76.64 | 77.02 | 76.12 | 76.54 | 76.27 | 0.20% | 931,056 |
| May 11, 2026 | 76.48 | 77.12 | 76.20 | 76.39 | 76.12 | 0.22% | 724,987 |
| May 8, 2026 | 76.64 | 76.84 | 76.17 | 76.22 | 75.95 | -0.14% | 771,629 |
| May 7, 2026 | 77.02 | 77.02 | 75.76 | 76.33 | 76.06 | -0.22% | 1,051,880 |
| May 6, 2026 | 76.01 | 77.00 | 75.95 | 76.50 | 76.23 | 0.72% | 1,511,218 |
| May 5, 2026 | 75.69 | 76.29 | 75.52 | 75.95 | 75.68 | -0.07% | 870,937 |
| May 4, 2026 | 76.00 | 76.86 | 75.49 | 76.00 | 75.73 | -0.47% | 1,045,568 |
| May 1, 2026 | 77.29 | 77.29 | 76.35 | 76.36 | 76.09 | -0.97% | 713,554 |
| Apr 30, 2026 | 76.30 | 77.18 | 76.26 | 77.11 | 76.83 | 1.35% | 937,516 |
| Apr 29, 2026 | 76.78 | 77.14 | 76.11 | 76.35 | 75.81 | -0.65% | 762,404 |
| Apr 28, 2026 | 76.53 | 76.91 | 76.02 | 76.85 | 76.31 | 1.15% | 1,106,468 |
| Apr 27, 2026 | 76.54 | 77.14 | 75.38 | 75.98 | 75.44 | -0.93% | 1,369,349 |
| Apr 24, 2026 | 77.36 | 77.54 | 76.64 | 76.69 | 76.15 | -0.72% | 634,264 |
| Apr 23, 2026 | 77.31 | 77.63 | 76.33 | 77.25 | 76.70 | 0.76% | 1,084,788 |
| Apr 22, 2026 | 80.00 | 80.00 | 75.90 | 76.67 | 76.13 | -2.78% | 2,379,114 |
| Apr 21, 2026 | 79.77 | 79.85 | 78.09 | 78.86 | 78.30 | -0.88% | 1,153,268 |
| Apr 20, 2026 | 79.68 | 80.02 | 79.18 | 79.56 | 79.00 | 0.13% | 812,336 |
| Apr 17, 2026 | 78.47 | 79.61 | 78.27 | 79.46 | 78.90 | 0.67% | 1,529,435 |
| Apr 16, 2026 | 78.35 | 79.05 | 78.16 | 78.93 | 78.37 | 1.18% | 1,157,135 |
| Apr 15, 2026 | 77.56 | 78.12 | 77.32 | 78.01 | 77.46 | 0.27% | 975,240 |
| Apr 14, 2026 | 77.41 | 78.18 | 77.04 | 77.80 | 77.25 | 0.35% | 738,623 |
| Apr 13, 2026 | 77.83 | 78.44 | 77.10 | 77.53 | 76.98 | -0.82% | 836,285 |
| Apr 10, 2026 | 78.48 | 78.54 | 77.88 | 78.17 | 77.62 | 0.26% | 648,796 |
| Apr 9, 2026 | 76.41 | 78.30 | 76.41 | 77.97 | 77.42 | 1.58% | 833,401 |
| Apr 8, 2026 | 76.08 | 77.22 | 76.06 | 76.76 | 76.22 | 0.41% | 1,568,796 |
| Apr 7, 2026 | 75.76 | 76.77 | 75.61 | 76.45 | 75.91 | 1.22% | 1,034,866 |
| Apr 6, 2026 | 76.24 | 76.69 | 75.38 | 75.53 | 75.00 | -1.41% | 980,522 |
| Apr 2, 2026 | 76.02 | 77.26 | 75.92 | 76.61 | 76.07 | 1.02% | 895,065 |
| Apr 1, 2026 | 75.26 | 76.11 | 74.97 | 75.84 | 75.30 | 0.61% | 671,909 |
| Mar 31, 2026 | 75.32 | 76.01 | 74.58 | 75.38 | 74.85 | 0.90% | 1,286,624 |
| Mar 30, 2026 | 75.14 | 76.07 | 74.55 | 74.97 | 74.18 | 0.75% | 1,442,675 |
| Mar 27, 2026 | 74.40 | 75.33 | 74.03 | 74.41 | 73.63 | 0.01% | 945,681 |
| Mar 26, 2026 | 74.15 | 74.96 | 74.00 | 74.40 | 73.62 | 0.24% | 939,703 |
| Mar 25, 2026 | 75.20 | 75.46 | 74.02 | 74.22 | 73.44 | -1.36% | 1,430,359 |
| Mar 24, 2026 | 75.46 | 76.06 | 75.08 | 75.24 | 74.45 | -0.63% | 1,252,651 |
| Mar 23, 2026 | 76.62 | 76.67 | 75.47 | 75.72 | 74.92 | -0.56% | 1,741,787 |
| Mar 20, 2026 | 78.54 | 78.82 | 75.70 | 76.15 | 75.35 | -3.20% | 2,980,555 |
| Mar 19, 2026 | 79.20 | 79.70 | 78.46 | 78.67 | 77.84 | -0.51% | 856,198 |
| Mar 18, 2026 | 79.73 | 79.86 | 79.04 | 79.07 | 78.24 | -1.21% | 859,229 |
| Mar 17, 2026 | 80.10 | 80.52 | 79.55 | 80.04 | 79.20 | 0.31% | 1,152,059 |
| Mar 16, 2026 | 79.73 | 80.51 | 79.63 | 79.79 | 78.95 | 0.74% | 1,491,575 |
| Mar 13, 2026 | 80.69 | 81.04 | 79.03 | 79.20 | 78.37 | -0.58% | 1,671,860 |
| Mar 12, 2026 | 79.73 | 80.36 | 79.31 | 79.66 | 78.82 | -0.24% | 1,049,263 |
| Mar 11, 2026 | 80.10 | 80.58 | 79.50 | 79.85 | 79.01 | -0.80% | 971,370 |
| Mar 10, 2026 | 80.85 | 81.19 | 80.05 | 80.49 | 79.64 | -0.70% | 1,272,408 |
| Mar 9, 2026 | 80.94 | 81.10 | 80.10 | 81.06 | 80.21 | -0.36% | 1,587,078 |
| Mar 6, 2026 | 80.96 | 81.36 | 80.41 | 81.35 | 80.49 | 0.39% | 1,525,095 |
| Mar 5, 2026 | 81.12 | 81.29 | 80.45 | 81.03 | 80.18 | -0.97% | 1,191,192 |
| Mar 4, 2026 | 81.66 | 81.95 | 80.81 | 81.82 | 80.96 | -0.12% | 1,510,063 |
| Mar 3, 2026 | 80.42 | 82.08 | 80.26 | 81.92 | 81.06 | 0.97% | 1,669,749 |
| Mar 2, 2026 | 80.00 | 81.61 | 79.77 | 81.13 | 80.28 | 0.81% | 1,116,660 |
| Feb 27, 2026 | 79.32 | 81.17 | 79.22 | 80.48 | 79.63 | 1.21% | 2,006,731 |
| Feb 26, 2026 | 79.71 | 80.10 | 79.36 | 79.78 | 78.68 | 0.28% | 769,081 |
| Feb 25, 2026 | 78.97 | 79.65 | 78.41 | 79.56 | 78.46 | 0.38% | 907,008 |
| Feb 24, 2026 | 79.21 | 79.41 | 78.82 | 79.26 | 78.17 | -0.08% | 720,280 |
| Feb 23, 2026 | 78.35 | 79.34 | 78.24 | 79.32 | 78.23 | 1.38% | 900,316 |
| Feb 20, 2026 | 77.52 | 78.26 | 77.20 | 78.24 | 77.16 | 1.44% | 869,822 |
| Feb 19, 2026 | 76.83 | 77.51 | 76.70 | 77.13 | 76.07 | 0.57% | 1,285,549 |
| Feb 18, 2026 | 78.97 | 78.97 | 76.60 | 76.69 | 75.63 | -3.13% | 1,640,866 |
| Feb 17, 2026 | 78.25 | 79.29 | 77.56 | 79.17 | 78.08 | 1.40% | 1,139,539 |
| Feb 13, 2026 | 76.91 | 78.18 | 76.46 | 78.08 | 77.00 | 1.96% | 1,409,860 |
| Feb 12, 2026 | 77.13 | 78.01 | 76.10 | 76.58 | 75.52 | -0.22% | 3,195,787 |
| Feb 11, 2026 | 77.00 | 77.16 | 75.44 | 76.75 | 75.69 | 0.31% | 1,975,018 |
| Feb 10, 2026 | 75.49 | 76.71 | 75.47 | 76.51 | 75.46 | 1.61% | 1,297,336 |
| Feb 9, 2026 | 74.76 | 75.42 | 74.55 | 75.30 | 74.26 | 0.75% | 1,081,303 |
| Feb 6, 2026 | 76.47 | 76.72 | 74.41 | 74.74 | 73.71 | -1.83% | 1,042,645 |
| Feb 5, 2026 | 74.38 | 76.31 | 74.19 | 76.13 | 75.08 | 3.03% | 1,529,340 |
| Feb 4, 2026 | 72.64 | 74.66 | 72.35 | 73.89 | 72.87 | 2.34% | 1,276,315 |
| Feb 3, 2026 | 71.00 | 72.38 | 70.83 | 72.20 | 71.20 | 1.63% | 1,389,337 |