Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
77.01
-0.51 (-0.66%)
At close: Nov 20, 2024, 4:00 PM
77.26
+0.25 (0.32%)
Pre-market: Nov 21, 2024, 4:45 AM EST
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 77.00 | 77.53 | 76.51 | 77.01 | 77.01 | -0.66% | 701,241 |
| Nov 19, 2024 | 76.71 | 77.58 | 76.40 | 77.52 | 77.52 | 1.00% | 819,166 |
| Nov 18, 2024 | 75.73 | 77.08 | 75.42 | 76.75 | 76.75 | 1.03% | 626,755 |
| Nov 15, 2024 | 75.72 | 76.39 | 74.97 | 75.97 | 75.97 | 0.50% | 626,097 |
| Nov 14, 2024 | 76.49 | 76.49 | 75.27 | 75.59 | 75.59 | -1.38% | 788,305 |
| Nov 13, 2024 | 76.68 | 77.27 | 76.22 | 76.65 | 76.65 | 0.56% | 653,573 |
| Nov 12, 2024 | 76.14 | 76.81 | 75.90 | 76.22 | 76.22 | 0.26% | 1,224,259 |
| Nov 11, 2024 | 75.59 | 76.59 | 75.46 | 76.02 | 76.02 | 0.28% | 772,413 |
| Nov 8, 2024 | 74.16 | 76.08 | 74.05 | 75.81 | 75.81 | 2.89% | 755,808 |
| Nov 7, 2024 | 73.33 | 73.85 | 72.86 | 73.68 | 73.68 | 0.67% | 1,284,764 |
| Nov 6, 2024 | 73.79 | 73.92 | 72.05 | 73.19 | 73.19 | -1.17% | 1,980,522 |
| Nov 5, 2024 | 73.84 | 74.07 | 73.13 | 74.06 | 74.06 | 0.08% | 1,180,591 |
| Nov 4, 2024 | 74.12 | 74.26 | 73.39 | 74.00 | 74.00 | 0.09% | 826,764 |
| Nov 1, 2024 | 74.85 | 75.41 | 73.92 | 73.93 | 73.93 | -0.43% | 952,416 |
| Oct 31, 2024 | 74.74 | 75.10 | 74.05 | 74.25 | 74.25 | -1.05% | 1,202,378 |
| Oct 30, 2024 | 74.01 | 75.33 | 73.88 | 75.04 | 74.79 | 1.57% | 1,201,071 |
| Oct 29, 2024 | 74.39 | 74.40 | 73.44 | 73.88 | 73.63 | -0.77% | 1,417,271 |
| Oct 28, 2024 | 74.83 | 75.25 | 74.22 | 74.45 | 74.20 | -0.77% | 1,533,573 |
| Oct 25, 2024 | 75.10 | 75.90 | 74.72 | 75.03 | 74.78 | 0.04% | 3,399,426 |
| Oct 24, 2024 | 76.48 | 77.47 | 74.92 | 75.00 | 74.75 | -2.19% | 1,096,058 |
| Oct 23, 2024 | 74.43 | 77.10 | 74.23 | 76.68 | 76.42 | 2.09% | 1,547,729 |
| Oct 22, 2024 | 74.64 | 75.58 | 74.51 | 75.11 | 74.86 | 0.17% | 647,439 |
| Oct 21, 2024 | 75.49 | 75.80 | 74.73 | 74.98 | 74.73 | -0.79% | 1,192,277 |
| Oct 18, 2024 | 76.10 | 76.11 | 75.24 | 75.58 | 75.32 | -0.41% | 1,108,448 |
| Oct 17, 2024 | 76.21 | 76.40 | 75.42 | 75.89 | 75.63 | -1.04% | 617,461 |
| Oct 16, 2024 | 75.50 | 76.88 | 75.14 | 76.69 | 76.43 | 1.81% | 587,139 |
| Oct 15, 2024 | 74.65 | 75.89 | 74.55 | 75.33 | 75.07 | 1.35% | 757,479 |
| Oct 14, 2024 | 73.57 | 74.59 | 73.33 | 74.33 | 74.08 | 1.14% | 471,126 |
| Oct 11, 2024 | 73.87 | 73.90 | 73.22 | 73.49 | 73.24 | 0.31% | 570,940 |
| Oct 10, 2024 | 73.79 | 74.24 | 72.71 | 73.26 | 73.01 | -0.64% | 796,263 |
| Oct 9, 2024 | 73.84 | 74.17 | 73.59 | 73.73 | 73.48 | -0.15% | 559,851 |
| Oct 8, 2024 | 73.80 | 74.28 | 73.41 | 73.84 | 73.59 | 0.64% | 658,984 |
| Oct 7, 2024 | 73.52 | 73.66 | 73.00 | 73.37 | 73.12 | -0.69% | 698,907 |
| Oct 4, 2024 | 74.89 | 75.02 | 73.39 | 73.88 | 73.63 | -1.74% | 989,833 |
| Oct 3, 2024 | 75.02 | 75.25 | 74.60 | 75.19 | 74.94 | -0.12% | 1,016,597 |
| Oct 2, 2024 | 74.72 | 75.49 | 74.45 | 75.28 | 75.02 | 0.01% | 1,246,045 |
| Oct 1, 2024 | 75.25 | 75.95 | 75.11 | 75.27 | 75.01 | -0.08% | 876,308 |
| Sep 30, 2024 | 74.62 | 75.39 | 74.16 | 75.33 | 75.07 | 0.67% | 1,280,804 |
| Sep 27, 2024 | 74.82 | 75.11 | 74.29 | 74.83 | 74.33 | 0.58% | 760,655 |
| Sep 26, 2024 | 74.39 | 74.98 | 74.09 | 74.40 | 73.90 | -0.21% | 542,672 |
| Sep 25, 2024 | 74.82 | 74.84 | 74.37 | 74.56 | 74.06 | -0.08% | 501,235 |
| Sep 24, 2024 | 74.50 | 75.19 | 74.36 | 74.62 | 74.12 | -0.47% | 748,970 |
| Sep 23, 2024 | 74.92 | 75.38 | 74.73 | 74.97 | 74.47 | 0.70% | 446,921 |
| Sep 20, 2024 | 74.14 | 74.78 | 74.08 | 74.45 | 73.95 | 0.43% | 1,770,802 |
| Sep 19, 2024 | 75.69 | 75.80 | 73.54 | 74.13 | 73.63 | -2.00% | 1,160,187 |
| Sep 18, 2024 | 76.33 | 76.56 | 75.33 | 75.64 | 75.13 | -0.43% | 622,817 |
| Sep 17, 2024 | 76.30 | 76.58 | 75.81 | 75.97 | 75.46 | -0.96% | 946,986 |
| Sep 16, 2024 | 77.14 | 77.30 | 76.63 | 76.71 | 76.20 | 0.03% | 920,900 |
| Sep 13, 2024 | 76.40 | 76.79 | 75.86 | 76.69 | 76.18 | 1.07% | 784,844 |
| Sep 12, 2024 | 75.88 | 76.14 | 75.49 | 75.88 | 75.37 | -0.11% | 453,003 |
| Sep 11, 2024 | 75.82 | 76.37 | 75.25 | 75.96 | 75.45 | -0.61% | 685,870 |
| Sep 10, 2024 | 76.52 | 77.14 | 75.89 | 76.43 | 75.92 | 0.13% | 1,203,327 |
| Sep 9, 2024 | 74.72 | 76.34 | 74.72 | 76.33 | 75.82 | 1.72% | 1,001,747 |
| Sep 6, 2024 | 74.80 | 75.09 | 74.49 | 75.04 | 74.54 | 0.19% | 592,566 |
| Sep 5, 2024 | 74.96 | 75.55 | 74.63 | 74.90 | 74.40 | 0.40% | 1,050,685 |
| Sep 4, 2024 | 73.43 | 74.84 | 73.43 | 74.60 | 74.10 | 1.61% | 1,365,932 |
| Sep 3, 2024 | 72.90 | 73.58 | 72.73 | 73.42 | 72.93 | 0.56% | 2,518,415 |
| Aug 30, 2024 | 72.87 | 73.53 | 72.46 | 73.01 | 72.52 | 0.21% | 1,440,952 |
| Aug 29, 2024 | 73.18 | 73.26 | 72.75 | 72.86 | 72.13 | -0.65% | 419,967 |
| Aug 28, 2024 | 72.67 | 73.39 | 72.50 | 73.34 | 72.60 | 0.88% | 777,566 |
| Aug 27, 2024 | 72.22 | 73.06 | 71.86 | 72.70 | 71.97 | 0.04% | 607,143 |
| Aug 26, 2024 | 73.26 | 73.30 | 72.55 | 72.67 | 71.94 | -0.32% | 632,335 |
| Aug 23, 2024 | 72.44 | 73.27 | 72.36 | 72.90 | 72.17 | 0.64% | 1,004,851 |
| Aug 22, 2024 | 72.81 | 72.81 | 72.14 | 72.44 | 71.71 | -0.43% | 518,600 |
| Aug 21, 2024 | 72.41 | 72.78 | 72.05 | 72.75 | 72.02 | 0.80% | 611,719 |
| Aug 20, 2024 | 72.40 | 72.50 | 71.88 | 72.17 | 71.44 | -0.18% | 767,844 |
| Aug 19, 2024 | 71.54 | 72.42 | 71.54 | 72.30 | 71.57 | 1.29% | 908,337 |
| Aug 16, 2024 | 71.80 | 71.92 | 71.08 | 71.38 | 70.66 | -0.38% | 1,093,040 |
| Aug 15, 2024 | 71.96 | 72.11 | 71.22 | 71.65 | 70.93 | -0.49% | 1,054,841 |
| Aug 14, 2024 | 71.97 | 72.60 | 71.53 | 72.00 | 71.27 | 0.22% | 1,059,190 |
| Aug 13, 2024 | 72.30 | 72.30 | 71.60 | 71.84 | 71.12 | -0.03% | 1,520,309 |
| Aug 12, 2024 | 72.02 | 72.29 | 71.12 | 71.86 | 71.14 | -0.33% | 698,174 |
| Aug 9, 2024 | 71.85 | 72.11 | 71.29 | 72.10 | 71.37 | 0.73% | 618,334 |
| Aug 8, 2024 | 71.53 | 72.15 | 71.07 | 71.58 | 70.86 | -0.25% | 910,874 |
| Aug 7, 2024 | 72.24 | 72.69 | 71.41 | 71.76 | 71.04 | -0.66% | 1,150,448 |
| Aug 6, 2024 | 70.98 | 73.20 | 70.68 | 72.24 | 71.51 | 1.65% | 2,190,629 |
| Aug 5, 2024 | 69.31 | 72.22 | 69.02 | 71.07 | 70.35 | -0.56% | 2,650,124 |
| Aug 2, 2024 | 70.84 | 72.03 | 70.50 | 71.47 | 70.75 | 0.96% | 1,615,144 |
| Aug 1, 2024 | 69.59 | 70.91 | 69.37 | 70.79 | 70.08 | 2.64% | 1,519,151 |
| Jul 31, 2024 | 69.18 | 69.70 | 68.90 | 68.97 | 68.28 | -1.05% | 1,074,150 |
| Jul 30, 2024 | 69.07 | 69.81 | 68.85 | 69.70 | 68.75 | 0.91% | 1,429,134 |
| Jul 29, 2024 | 68.88 | 69.24 | 68.39 | 69.07 | 68.13 | 0.49% | 1,043,657 |
| Jul 26, 2024 | 68.27 | 69.13 | 67.98 | 68.73 | 67.79 | 1.22% | 828,177 |
| Jul 25, 2024 | 68.00 | 68.97 | 67.75 | 67.90 | 66.97 | 0.07% | 1,074,498 |
| Jul 24, 2024 | 66.89 | 68.80 | 66.80 | 67.85 | 66.92 | 1.74% | 2,127,027 |
| Jul 23, 2024 | 66.21 | 66.89 | 65.98 | 66.69 | 65.78 | 0.57% | 969,355 |
| Jul 22, 2024 | 66.68 | 67.12 | 66.15 | 66.31 | 65.40 | -0.55% | 863,577 |
| Jul 19, 2024 | 66.61 | 66.80 | 66.12 | 66.68 | 65.77 | 0.29% | 541,014 |
| Jul 18, 2024 | 67.17 | 68.08 | 66.30 | 66.49 | 65.58 | -1.25% | 947,820 |
| Jul 17, 2024 | 65.66 | 67.41 | 65.60 | 67.33 | 66.41 | 2.62% | 824,360 |
| Jul 16, 2024 | 65.73 | 65.94 | 65.50 | 65.61 | 64.71 | 0.44% | 579,419 |
| Jul 15, 2024 | 64.25 | 65.47 | 64.10 | 65.32 | 64.43 | 1.81% | 1,109,982 |
| Jul 12, 2024 | 64.12 | 64.52 | 63.87 | 64.16 | 63.28 | 0.63% | 783,295 |
| Jul 11, 2024 | 62.90 | 64.11 | 62.70 | 63.76 | 62.89 | 2.72% | 1,236,363 |
| Jul 10, 2024 | 61.78 | 62.13 | 61.42 | 62.07 | 61.22 | 0.98% | 676,154 |
| Jul 9, 2024 | 61.91 | 62.06 | 61.34 | 61.47 | 60.63 | -0.81% | 761,995 |
| Jul 8, 2024 | 62.50 | 62.61 | 61.95 | 61.97 | 61.12 | -0.75% | 1,252,531 |
| Jul 5, 2024 | 61.91 | 62.50 | 61.61 | 62.44 | 61.59 | 0.87% | 512,067 |
| Jul 3, 2024 | 61.84 | 62.15 | 61.72 | 61.90 | 61.06 | 0.11% | 220,231 |
| Jul 2, 2024 | 61.91 | 61.99 | 61.56 | 61.83 | 60.99 | 0.26% | 390,594 |