Agree Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	78.97	79.26	78.41	79.01	-	-0.32%	119,985
Feb 24, 2026	79.21	79.41	78.82	79.26	79.26	-0.08%	706,179
Feb 23, 2026	78.35	79.34	78.24	79.32	79.32	1.38%	900,252
Feb 20, 2026	77.52	78.26	77.20	78.24	78.24	1.44%	864,362
Feb 19, 2026	76.83	77.51	76.70	77.13	77.13	0.57%	1,232,782
Feb 18, 2026	78.97	78.97	76.60	76.69	76.69	-3.13%	1,640,846
Feb 17, 2026	78.25	79.29	77.56	79.17	79.17	1.40%	1,080,346
Feb 13, 2026	76.91	78.18	76.46	78.08	78.08	1.96%	1,409,840
Feb 12, 2026	77.13	78.01	76.10	76.58	76.58	-0.22%	3,195,730
Feb 11, 2026	77.00	77.16	75.44	76.75	76.75	0.31%	1,813,085
Feb 10, 2026	75.49	76.71	75.47	76.51	76.51	1.61%	1,297,309
Feb 9, 2026	74.76	75.42	74.55	75.30	75.30	0.75%	1,081,302
Feb 6, 2026	76.47	76.72	74.41	74.74	74.74	-1.83%	1,042,568
Feb 5, 2026	74.38	76.31	74.19	76.13	76.13	3.03%	1,529,295
Feb 4, 2026	72.64	74.66	72.35	73.89	73.89	2.34%	1,276,285
Feb 3, 2026	71.00	72.38	70.83	72.20	72.20	1.63%	1,389,055
Feb 2, 2026	72.12	72.38	70.91	71.04	71.04	-1.65%	983,013
Jan 30, 2026	71.42	72.27	70.88	72.23	72.23	0.38%	1,095,793
Jan 29, 2026	71.31	72.15	70.77	71.96	71.70	1.24%	1,024,137
Jan 28, 2026	72.88	73.05	70.80	71.08	70.82	-2.34%	1,004,388
Jan 27, 2026	72.70	73.06	72.32	72.78	72.52	0.18%	1,153,406
Jan 26, 2026	72.75	72.93	72.23	72.65	72.39	0.14%	1,186,166
Jan 23, 2026	72.19	72.58	71.93	72.55	72.29	0.72%	1,247,209
Jan 22, 2026	71.98	72.99	71.79	72.03	71.77	-0.22%	1,180,892
Jan 21, 2026	73.42	73.59	71.56	72.19	71.93	-1.37%	1,163,465
Jan 20, 2026	72.90	73.59	72.64	73.19	72.92	-	1,314,320
Jan 16, 2026	71.74	73.29	71.74	73.19	72.92	1.64%	1,516,990
Jan 15, 2026	72.27	72.90	71.95	72.01	71.75	-0.41%	1,280,858
Jan 14, 2026	71.40	72.33	71.29	72.31	72.05	1.26%	1,609,776
Jan 13, 2026	71.41	71.70	70.71	71.41	71.15	0.04%	1,724,908
Jan 12, 2026	71.20	71.98	70.27	71.38	71.12	1.23%	1,645,488
Jan 9, 2026	70.56	71.12	69.56	70.51	70.25	-0.42%	1,705,251
Jan 8, 2026	70.27	71.69	70.27	70.81	70.55	0.50%	1,851,275
Jan 7, 2026	70.95	71.64	70.39	70.46	70.20	-0.04%	1,883,512
Jan 6, 2026	70.96	71.66	69.65	70.49	70.23	-1.85%	2,149,523
Jan 5, 2026	71.87	72.82	70.75	71.82	71.56	-0.42%	1,439,585
Jan 2, 2026	72.12	72.34	71.23	72.12	71.86	0.12%	1,269,837
Dec 31, 2025	72.69	72.72	71.73	72.03	71.77	-1.11%	716,452
Dec 30, 2025	72.90	72.93	72.35	72.84	72.31	0.39%	790,513
Dec 29, 2025	72.60	72.75	72.41	72.56	72.04	0.22%	758,087
Dec 26, 2025	72.62	72.62	72.11	72.40	71.88	-	659,578
Dec 24, 2025	72.28	72.48	71.99	72.40	71.88	0.50%	390,956
Dec 23, 2025	72.41	72.66	71.93	72.04	71.52	-0.40%	1,161,952
Dec 22, 2025	71.90	72.48	71.56	72.33	71.81	0.32%	1,502,200
Dec 19, 2025	72.38	72.60	72.02	72.10	71.58	-0.37%	3,264,469
Dec 18, 2025	72.30	72.81	71.94	72.37	71.85	0.28%	1,740,050
Dec 17, 2025	70.84	72.33	70.82	72.17	71.65	1.56%	1,565,384
Dec 16, 2025	71.90	72.23	70.72	71.06	70.55	-1.10%	1,291,374
Dec 15, 2025	71.91	72.25	71.42	71.85	71.33	0.14%	721,948
Dec 12, 2025	71.38	72.00	71.24	71.75	71.23	0.69%	972,113