Agree Realty Corporation (FRA:AGL)
Germany · Delayed Price · Currency is EUR 59.68
+0.52 (0.88%)
At close: Jan 29, 2026
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 59.48 | 60.80 | 59.48 | 60.80 | 60.80 | 1.50% | - |
| Jan 29, 2026 | 59.20 | 60.18 | 59.20 | 59.90 | 59.68 | 0.88% | 200 |
| Jan 28, 2026 | 60.36 | 60.80 | 59.38 | 59.38 | 59.16 | -1.49% | - |
| Jan 27, 2026 | 60.88 | 60.88 | 60.28 | 60.28 | 60.06 | -1.08% | - |
| Jan 26, 2026 | 60.82 | 61.24 | 60.80 | 60.94 | 60.72 | -0.39% | - |
| Jan 23, 2026 | 61.06 | 61.28 | 61.06 | 61.18 | 60.95 | 0.16% | - |
| Jan 22, 2026 | 61.48 | 61.64 | 61.08 | 61.08 | 60.86 | -0.81% | - |
| Jan 21, 2026 | 62.22 | 62.26 | 61.36 | 61.58 | 61.35 | -1.41% | 192 |
| Jan 20, 2026 | 62.00 | 62.50 | 62.00 | 62.46 | 62.23 | 0.16% | 110 |
| Jan 19, 2026 | 62.70 | 62.70 | 61.52 | 62.36 | 62.13 | -0.83% | 25 |
| Jan 16, 2026 | 62.42 | 62.88 | 61.80 | 62.88 | 62.65 | 1.55% | 17 |
| Jan 15, 2026 | 62.12 | 62.26 | 61.92 | 61.92 | 61.69 | 0.10% | 16 |
| Jan 14, 2026 | 61.48 | 61.86 | 60.86 | 61.86 | 61.63 | 1.21% | 5 |
| Jan 13, 2026 | 60.88 | 61.34 | 60.66 | 61.12 | 60.90 | 0.16% | - |
| Jan 12, 2026 | 60.16 | 61.48 | 60.16 | 61.02 | 60.80 | 1.03% | - |
| Jan 9, 2026 | 60.48 | 60.70 | 60.02 | 60.40 | 60.18 | -0.30% | - |
| Jan 8, 2026 | 59.84 | 61.36 | 59.84 | 60.58 | 60.36 | 0.53% | - |
| Jan 7, 2026 | 60.02 | 61.06 | 60.02 | 60.26 | 60.04 | -0.17% | - |
| Jan 6, 2026 | 60.88 | 60.88 | 59.68 | 60.36 | 60.14 | -1.50% | - |
| Jan 5, 2026 | 61.50 | 62.06 | 60.68 | 61.28 | 61.05 | -0.13% | 1 |
| Jan 2, 2026 | 60.80 | 61.36 | 60.80 | 61.36 | 61.13 | 0.13% | - |
| Dec 30, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 60.83 | -0.39% | - |
| Dec 29, 2025 | 61.18 | 61.64 | 61.18 | 61.52 | 61.07 | 0.72% | - |
| Dec 23, 2025 | 61.10 | 61.32 | 61.08 | 61.08 | 60.63 | -0.62% | - |
| Dec 22, 2025 | 61.30 | 61.52 | 60.86 | 61.46 | 61.01 | -0.39% | - |
| Dec 19, 2025 | 61.34 | 61.70 | 61.34 | 61.70 | 61.25 | -0.13% | - |
| Dec 18, 2025 | 61.08 | 61.92 | 61.08 | 61.78 | 61.33 | 0.59% | - |
| Dec 17, 2025 | 60.44 | 61.42 | 60.28 | 61.42 | 60.97 | 1.86% | - |
| Dec 16, 2025 | 60.70 | 60.76 | 60.12 | 60.30 | 59.86 | -1.24% | - |
| Dec 15, 2025 | 61.04 | 61.68 | 60.88 | 61.06 | 60.61 | 0.16% | 100 |
| Dec 12, 2025 | 60.56 | 60.96 | 60.56 | 60.96 | 60.52 | 0.66% | - |
| Dec 11, 2025 | 60.50 | 61.20 | 60.50 | 60.56 | 60.12 | -0.46% | - |
| Dec 10, 2025 | 61.00 | 61.34 | 60.84 | 60.84 | 60.40 | -0.75% | - |
| Dec 9, 2025 | 62.14 | 62.66 | 61.30 | 61.30 | 60.85 | -1.76% | - |
| Dec 8, 2025 | 63.10 | 63.10 | 62.40 | 62.40 | 61.94 | -1.52% | - |
| Dec 5, 2025 | 63.82 | 63.82 | 63.36 | 63.36 | 62.90 | -0.81% | - |
| Dec 4, 2025 | 63.68 | 63.88 | 63.68 | 63.88 | 63.41 | 0.35% | - |
| Dec 3, 2025 | 63.50 | 63.92 | 63.50 | 63.66 | 63.20 | -0.13% | - |
| Dec 2, 2025 | 63.92 | 63.92 | 63.68 | 63.74 | 63.27 | -0.69% | - |
| Dec 1, 2025 | 64.20 | 64.38 | 64.18 | 64.18 | 63.71 | -0.50% | - |
| Nov 28, 2025 | 64.40 | 64.82 | 64.40 | 64.50 | 64.03 | 0.03% | - |
| Nov 27, 2025 | 64.48 | 64.50 | 64.48 | 64.48 | 63.79 | -0.40% | - |
| Nov 26, 2025 | 64.68 | 65.02 | 64.68 | 64.74 | 64.04 | -0.15% | 135 |
| Nov 25, 2025 | 64.14 | 65.00 | 64.14 | 64.84 | 64.14 | 0.81% | - |
| Nov 24, 2025 | 64.44 | 64.48 | 64.16 | 64.32 | 63.63 | -0.12% | - |
| Nov 21, 2025 | 63.74 | 64.92 | 63.74 | 64.40 | 63.71 | 1.04% | - |
| Nov 20, 2025 | 63.68 | 63.74 | 63.26 | 63.74 | 63.05 | 0.35% | - |
| Nov 19, 2025 | 63.52 | 63.72 | 63.10 | 63.52 | 62.84 | -0.16% | - |
| Nov 18, 2025 | 63.00 | 63.74 | 63.00 | 63.62 | 62.93 | 0.19% | - |
| Nov 17, 2025 | 63.92 | 63.92 | 63.48 | 63.50 | 62.82 | 0.22% | 5 |