Agree Realty Corporation (FRA:AGL)
Germany · Delayed Price · Currency is EUR 60.40
-0.18 (-0.30%)
At close: Jan 9, 2026
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 60.48 | 60.70 | 60.02 | 60.40 | 60.40 | -0.30% | - |
| Jan 8, 2026 | 59.84 | 61.36 | 59.84 | 60.58 | 60.58 | 0.53% | - |
| Jan 7, 2026 | 60.02 | 61.06 | 60.02 | 60.26 | 60.26 | -0.17% | - |
| Jan 6, 2026 | 60.88 | 60.88 | 59.68 | 60.36 | 60.36 | -1.50% | - |
| Jan 5, 2026 | 61.50 | 62.06 | 60.68 | 61.28 | 61.28 | -0.13% | 1 |
| Jan 2, 2026 | 60.80 | 61.36 | 60.80 | 61.36 | 61.36 | 0.13% | - |
| Dec 30, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.06 | -0.39% | - |
| Dec 29, 2025 | 61.18 | 61.64 | 61.18 | 61.52 | 61.30 | 0.72% | - |
| Dec 23, 2025 | 61.10 | 61.32 | 61.08 | 61.08 | 60.86 | -0.62% | - |
| Dec 22, 2025 | 61.30 | 61.52 | 60.86 | 61.46 | 61.24 | -0.39% | - |
| Dec 19, 2025 | 61.34 | 61.70 | 61.34 | 61.70 | 61.48 | -0.13% | - |
| Dec 18, 2025 | 61.08 | 61.92 | 61.08 | 61.78 | 61.56 | 0.59% | - |
| Dec 17, 2025 | 60.44 | 61.42 | 60.28 | 61.42 | 61.20 | 1.86% | - |
| Dec 16, 2025 | 60.70 | 60.76 | 60.12 | 60.30 | 60.08 | -1.24% | - |
| Dec 15, 2025 | 61.04 | 61.68 | 60.88 | 61.06 | 60.84 | 0.16% | 100 |
| Dec 12, 2025 | 60.56 | 60.96 | 60.56 | 60.96 | 60.74 | 0.66% | - |
| Dec 11, 2025 | 60.50 | 61.20 | 60.50 | 60.56 | 60.34 | -0.46% | - |
| Dec 10, 2025 | 61.00 | 61.34 | 60.84 | 60.84 | 60.62 | -0.75% | - |
| Dec 9, 2025 | 62.14 | 62.66 | 61.30 | 61.30 | 61.08 | -1.76% | - |
| Dec 8, 2025 | 63.10 | 63.10 | 62.40 | 62.40 | 62.17 | -1.52% | - |
| Dec 5, 2025 | 63.82 | 63.82 | 63.36 | 63.36 | 63.13 | -0.81% | - |
| Dec 4, 2025 | 63.68 | 63.88 | 63.68 | 63.88 | 63.65 | 0.35% | - |
| Dec 3, 2025 | 63.50 | 63.92 | 63.50 | 63.66 | 63.43 | -0.13% | - |
| Dec 2, 2025 | 63.92 | 63.92 | 63.68 | 63.74 | 63.51 | -0.69% | - |
| Dec 1, 2025 | 64.20 | 64.38 | 64.18 | 64.18 | 63.95 | -0.50% | - |
| Nov 28, 2025 | 64.40 | 64.82 | 64.40 | 64.50 | 64.27 | 0.03% | - |
| Nov 27, 2025 | 64.48 | 64.50 | 64.48 | 64.48 | 64.02 | -0.40% | - |
| Nov 26, 2025 | 64.68 | 65.02 | 64.68 | 64.74 | 64.28 | -0.15% | 135 |
| Nov 25, 2025 | 64.14 | 65.00 | 64.14 | 64.84 | 64.38 | 0.81% | - |
| Nov 24, 2025 | 64.44 | 64.48 | 64.16 | 64.32 | 63.86 | -0.12% | - |
| Nov 21, 2025 | 63.74 | 64.92 | 63.74 | 64.40 | 63.94 | 1.04% | - |
| Nov 20, 2025 | 63.68 | 63.74 | 63.26 | 63.74 | 63.29 | 0.35% | - |
| Nov 19, 2025 | 63.52 | 63.72 | 63.10 | 63.52 | 63.07 | -0.16% | - |
| Nov 18, 2025 | 63.00 | 63.74 | 63.00 | 63.62 | 63.17 | 0.19% | - |
| Nov 17, 2025 | 63.92 | 63.92 | 63.48 | 63.50 | 63.05 | 0.22% | 5 |
| Nov 14, 2025 | 62.96 | 63.40 | 62.86 | 63.36 | 62.91 | 0.22% | - |
| Nov 13, 2025 | 63.16 | 63.26 | 62.68 | 63.22 | 62.77 | 0.09% | - |
| Nov 12, 2025 | 63.48 | 63.52 | 63.02 | 63.16 | 62.71 | -0.50% | - |
| Nov 11, 2025 | 63.26 | 63.64 | 63.26 | 63.48 | 63.03 | 0.25% | - |
| Nov 10, 2025 | 63.80 | 63.80 | 62.88 | 63.32 | 62.87 | 0.16% | - |
| Nov 7, 2025 | 62.64 | 63.22 | 62.64 | 63.22 | 62.77 | 0.77% | - |
| Nov 6, 2025 | 62.60 | 62.90 | 62.60 | 62.74 | 62.29 | -0.54% | - |
| Nov 5, 2025 | 62.74 | 63.40 | 62.36 | 63.08 | 62.63 | 0.29% | 6 |
| Nov 4, 2025 | 62.60 | 63.18 | 62.60 | 62.90 | 62.45 | -0.66% | - |
| Nov 3, 2025 | 63.54 | 63.54 | 62.62 | 63.32 | 62.87 | 0.54% | 50 |
| Oct 31, 2025 | 62.48 | 63.22 | 62.48 | 62.98 | 62.53 | 0.45% | - |
| Oct 30, 2025 | 62.54 | 63.16 | 62.54 | 62.70 | 62.03 | - | - |
| Oct 29, 2025 | 63.36 | 63.36 | 62.26 | 62.70 | 62.03 | -0.85% | - |
| Oct 28, 2025 | 63.94 | 63.94 | 63.24 | 63.24 | 62.56 | -1.25% | - |
| Oct 27, 2025 | 64.48 | 64.50 | 63.80 | 64.04 | 63.35 | -0.77% | 15 |