Agree Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	80.10	80.52	79.55	80.04	80.04	0.31%	1,152,041
Mar 16, 2026	79.73	80.51	79.63	79.79	79.79	0.74%	1,116,494
Mar 13, 2026	80.69	81.04	79.03	79.20	79.20	-0.58%	1,671,790
Mar 12, 2026	79.73	80.36	79.31	79.66	79.66	-0.24%	1,049,241
Mar 11, 2026	80.10	80.58	79.50	79.85	79.85	-0.80%	963,664
Mar 10, 2026	80.85	81.19	80.05	80.49	80.49	-0.70%	1,272,348
Mar 9, 2026	80.94	81.10	80.10	81.06	81.06	-0.36%	1,586,417
Mar 6, 2026	80.96	81.36	80.41	81.35	81.35	0.39%	1,525,091
Mar 5, 2026	81.12	81.29	80.45	81.03	81.03	-0.97%	1,187,089
Mar 4, 2026	81.66	81.95	80.81	81.82	81.82	-0.12%	1,505,427
Mar 3, 2026	80.42	82.08	80.26	81.92	81.92	0.97%	1,575,086
Mar 2, 2026	80.00	81.61	79.77	81.13	81.13	0.81%	1,045,847
Feb 27, 2026	79.32	81.17	79.22	80.48	80.48	0.88%	2,006,731
Feb 26, 2026	79.71	80.10	79.36	79.78	79.52	0.28%	769,081
Feb 25, 2026	78.97	79.65	78.41	79.56	79.30	0.38%	907,008
Feb 24, 2026	79.21	79.41	78.82	79.26	79.00	-0.08%	720,280
Feb 23, 2026	78.35	79.34	78.24	79.32	79.06	1.38%	900,316
Feb 20, 2026	77.52	78.26	77.20	78.24	77.98	1.44%	869,822
Feb 19, 2026	76.83	77.51	76.70	77.13	76.88	0.57%	1,285,549
Feb 18, 2026	78.97	78.97	76.60	76.69	76.44	-3.13%	1,640,866
Feb 17, 2026	78.25	79.29	77.56	79.17	78.91	1.40%	1,139,539
Feb 13, 2026	76.91	78.18	76.46	78.08	77.82	1.96%	1,409,860
Feb 12, 2026	77.13	78.01	76.10	76.58	76.33	-0.22%	3,195,787
Feb 11, 2026	77.00	77.16	75.44	76.75	76.50	0.31%	1,975,018
Feb 10, 2026	75.49	76.71	75.47	76.51	76.26	1.61%	1,297,336
Feb 9, 2026	74.76	75.42	74.55	75.30	75.05	0.75%	1,081,303
Feb 6, 2026	76.47	76.72	74.41	74.74	74.49	-1.83%	1,042,645
Feb 5, 2026	74.38	76.31	74.19	76.13	75.88	3.03%	1,529,340
Feb 4, 2026	72.64	74.66	72.35	73.89	73.65	2.34%	1,276,315
Feb 3, 2026	71.00	72.38	70.83	72.20	71.96	1.63%	1,389,337
Feb 2, 2026	72.12	72.38	70.91	71.04	70.81	-1.65%	983,050
Jan 30, 2026	71.42	72.27	70.88	72.23	71.99	0.38%	1,115,609
Jan 29, 2026	71.31	72.15	70.77	71.96	71.46	1.24%	1,043,668
Jan 28, 2026	72.88	73.05	70.80	71.08	70.59	-2.34%	1,004,388
Jan 27, 2026	72.70	73.06	72.32	72.78	72.28	0.18%	1,153,406
Jan 26, 2026	72.75	72.93	72.23	72.65	72.15	0.14%	1,186,166
Jan 23, 2026	72.19	72.58	71.93	72.55	72.05	0.72%	1,247,209
Jan 22, 2026	71.98	72.99	71.79	72.03	71.53	-0.22%	1,180,892
Jan 21, 2026	73.42	73.59	71.56	72.19	71.69	-1.37%	1,163,465
Jan 20, 2026	72.90	73.59	72.64	73.19	72.68	-	1,314,320
Jan 16, 2026	71.74	73.29	71.74	73.19	72.68	1.64%	1,516,990
Jan 15, 2026	72.27	72.90	71.95	72.01	71.51	-0.41%	1,280,858
Jan 14, 2026	71.40	72.33	71.29	72.31	71.81	1.26%	1,609,776
Jan 13, 2026	71.41	71.70	70.71	71.41	70.92	0.04%	1,724,908
Jan 12, 2026	71.20	71.98	70.27	71.38	70.89	1.23%	1,645,488
Jan 9, 2026	70.56	71.12	69.56	70.51	70.02	-0.42%	1,705,251
Jan 8, 2026	70.27	71.69	70.27	70.81	70.32	0.50%	1,851,275
Jan 7, 2026	70.95	71.64	70.39	70.46	69.97	-0.04%	1,883,512
Jan 6, 2026	70.96	71.66	69.65	70.49	70.00	-1.85%	2,149,523
Jan 5, 2026	71.87	72.82	70.75	71.82	71.32	-0.42%	1,439,585