Agree Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	71.20	71.98	70.27	71.38	71.38	1.23%	1,645,168
Jan 9, 2026	70.56	71.12	69.56	70.51	70.51	-0.42%	1,705,135
Jan 8, 2026	70.27	71.69	70.27	70.81	70.81	0.50%	1,850,948
Jan 7, 2026	70.95	71.64	70.39	70.46	70.46	-0.04%	1,882,135
Jan 6, 2026	70.96	71.66	69.65	70.49	70.49	-1.85%	2,146,830
Jan 5, 2026	71.87	72.82	70.75	71.82	71.82	-0.42%	1,413,941
Jan 2, 2026	72.12	72.34	71.23	72.12	72.12	0.12%	1,258,213
Dec 31, 2025	72.69	72.72	71.73	72.03	72.03	-1.11%	713,401
Dec 30, 2025	72.90	72.93	72.35	72.84	72.58	0.39%	747,715
Dec 29, 2025	72.60	72.75	72.41	72.56	72.30	0.22%	758,087
Dec 26, 2025	72.62	72.62	72.11	72.40	72.14	-	659,578
Dec 24, 2025	72.28	72.48	71.99	72.40	72.14	0.50%	390,956
Dec 23, 2025	72.41	72.66	71.93	72.04	71.78	-0.40%	1,161,952
Dec 22, 2025	71.90	72.48	71.56	72.33	72.07	0.32%	1,502,200
Dec 19, 2025	72.38	72.60	72.02	72.10	71.84	-0.37%	3,264,469
Dec 18, 2025	72.30	72.81	71.94	72.37	72.11	0.28%	1,740,050
Dec 17, 2025	70.84	72.33	70.82	72.17	71.91	1.56%	1,565,384
Dec 16, 2025	71.90	72.23	70.72	71.06	70.80	-1.10%	1,291,374
Dec 15, 2025	71.91	72.25	71.42	71.85	71.59	0.14%	721,948
Dec 12, 2025	71.38	72.00	71.24	71.75	71.49	0.69%	972,113
Dec 11, 2025	71.65	72.36	71.08	71.26	71.00	-	1,083,926
Dec 10, 2025	71.00	71.75	71.00	71.26	71.00	-0.06%	2,168,604
Dec 9, 2025	72.88	73.40	71.28	71.30	71.04	-1.91%	1,451,730
Dec 8, 2025	73.90	73.90	72.60	72.69	72.43	-1.64%	1,064,285
Dec 5, 2025	74.31	74.61	73.84	73.90	73.63	-0.65%	793,277
Dec 4, 2025	74.28	75.08	74.28	74.38	74.11	-0.12%	537,488
Dec 3, 2025	74.32	74.96	74.07	74.47	74.20	0.43%	780,196
Dec 2, 2025	74.82	74.83	73.93	74.15	73.88	-0.66%	583,374
Dec 1, 2025	74.77	75.25	74.36	74.64	74.37	-0.77%	912,081
Nov 28, 2025	75.00	75.43	74.65	75.22	74.95	0.11%	366,812
Nov 26, 2025	75.00	75.68	75.00	75.14	74.61	0.05%	996,478
Nov 25, 2025	74.64	75.22	74.50	75.10	74.57	1.04%	1,491,753
Nov 24, 2025	74.53	74.58	73.87	74.33	73.80	-0.27%	1,050,088
Nov 21, 2025	73.86	74.85	73.26	74.53	74.00	1.14%	1,131,290
Nov 20, 2025	73.37	73.72	72.99	73.69	73.17	0.60%	1,017,274
Nov 19, 2025	73.77	74.12	72.67	73.25	72.73	-0.89%	828,384
Nov 18, 2025	73.76	74.06	73.56	73.91	73.39	0.12%	1,056,511
Nov 17, 2025	74.11	74.30	73.64	73.82	73.30	0.05%	1,128,134
Nov 14, 2025	74.04	74.33	73.35	73.78	73.26	0.11%	968,985
Nov 13, 2025	73.00	73.98	73.00	73.70	73.18	0.49%	1,325,959
Nov 12, 2025	73.61	73.78	73.06	73.34	72.82	-0.58%	987,904
Nov 11, 2025	73.71	74.07	73.31	73.77	73.25	0.46%	610,595
Nov 10, 2025	73.27	73.73	72.82	73.43	72.91	0.03%	689,107
Nov 7, 2025	72.88	73.52	72.84	73.41	72.89	1.23%	768,889
Nov 6, 2025	72.40	72.87	72.09	72.52	72.01	0.10%	661,048
Nov 5, 2025	72.67	73.10	71.65	72.45	71.94	0.15%	1,932,391
Nov 4, 2025	73.31	73.36	72.04	72.34	71.83	-0.93%	822,762
Nov 3, 2025	72.36	73.10	71.76	73.02	72.50	0.01%	1,214,639
Oct 31, 2025	72.15	73.12	71.85	73.01	72.49	0.19%	1,041,356
Oct 30, 2025	73.09	73.57	72.50	72.87	72.09	-0.30%	1,118,340