Agree Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	75.76	76.14	75.61	76.14	-	0.80%	45,256
Apr 6, 2026	76.24	76.69	75.38	75.53	75.53	-1.41%	980,514
Apr 2, 2026	76.02	77.26	75.92	76.61	76.61	1.02%	893,682
Apr 1, 2026	75.26	76.11	74.97	75.84	75.84	0.61%	671,909
Mar 31, 2026	75.32	76.01	74.58	75.38	75.38	0.55%	1,285,150
Mar 30, 2026	75.14	76.07	74.55	74.97	74.71	0.75%	1,442,675
Mar 27, 2026	74.40	75.33	74.03	74.41	74.15	0.01%	945,681
Mar 26, 2026	74.15	74.96	74.00	74.40	74.14	0.24%	939,703
Mar 25, 2026	75.20	75.46	74.02	74.22	73.96	-1.36%	1,430,359
Mar 24, 2026	75.46	76.06	75.08	75.24	74.98	-0.63%	1,252,651
Mar 23, 2026	76.62	76.67	75.47	75.72	75.46	-0.56%	1,741,787
Mar 20, 2026	78.54	78.82	75.70	76.15	75.88	-3.20%	2,980,555
Mar 19, 2026	79.20	79.70	78.46	78.67	78.40	-0.51%	856,198
Mar 18, 2026	79.73	79.86	79.04	79.07	78.79	-1.21%	859,229
Mar 17, 2026	80.10	80.52	79.55	80.04	79.76	0.31%	1,152,059
Mar 16, 2026	79.73	80.51	79.63	79.79	79.51	0.74%	1,491,575
Mar 13, 2026	80.69	81.04	79.03	79.20	78.92	-0.58%	1,671,860
Mar 12, 2026	79.73	80.36	79.31	79.66	79.38	-0.24%	1,049,263
Mar 11, 2026	80.10	80.58	79.50	79.85	79.57	-0.80%	971,370
Mar 10, 2026	80.85	81.19	80.05	80.49	80.21	-0.70%	1,272,408
Mar 9, 2026	80.94	81.10	80.10	81.06	80.78	-0.36%	1,587,078
Mar 6, 2026	80.96	81.36	80.41	81.35	81.07	0.39%	1,525,095
Mar 5, 2026	81.12	81.29	80.45	81.03	80.75	-0.97%	1,191,192
Mar 4, 2026	81.66	81.95	80.81	81.82	81.53	-0.12%	1,510,063
Mar 3, 2026	80.42	82.08	80.26	81.92	81.63	0.97%	1,669,749
Mar 2, 2026	80.00	81.61	79.77	81.13	80.85	0.81%	1,116,660
Feb 27, 2026	79.32	81.17	79.22	80.48	80.20	0.88%	2,006,731
Feb 26, 2026	79.71	80.10	79.36	79.78	79.24	0.28%	769,081
Feb 25, 2026	78.97	79.65	78.41	79.56	79.02	0.38%	907,008
Feb 24, 2026	79.21	79.41	78.82	79.26	78.72	-0.08%	720,280
Feb 23, 2026	78.35	79.34	78.24	79.32	78.78	1.38%	900,316
Feb 20, 2026	77.52	78.26	77.20	78.24	77.71	1.44%	869,822
Feb 19, 2026	76.83	77.51	76.70	77.13	76.61	0.57%	1,285,549
Feb 18, 2026	78.97	78.97	76.60	76.69	76.17	-3.13%	1,640,866
Feb 17, 2026	78.25	79.29	77.56	79.17	78.63	1.40%	1,139,539
Feb 13, 2026	76.91	78.18	76.46	78.08	77.55	1.96%	1,409,860
Feb 12, 2026	77.13	78.01	76.10	76.58	76.06	-0.22%	3,195,787
Feb 11, 2026	77.00	77.16	75.44	76.75	76.23	0.31%	1,975,018
Feb 10, 2026	75.49	76.71	75.47	76.51	75.99	1.61%	1,297,336
Feb 9, 2026	74.76	75.42	74.55	75.30	74.79	0.75%	1,081,303
Feb 6, 2026	76.47	76.72	74.41	74.74	74.23	-1.83%	1,042,645
Feb 5, 2026	74.38	76.31	74.19	76.13	75.61	3.03%	1,529,340
Feb 4, 2026	72.64	74.66	72.35	73.89	73.39	2.34%	1,276,315
Feb 3, 2026	71.00	72.38	70.83	72.20	71.71	1.63%	1,389,337
Feb 2, 2026	72.12	72.38	70.91	71.04	70.56	-1.65%	983,050
Jan 30, 2026	71.42	72.27	70.88	72.23	71.74	0.38%	1,115,609
Jan 29, 2026	71.31	72.15	70.77	71.96	71.21	1.24%	1,043,668
Jan 28, 2026	72.88	73.05	70.80	71.08	70.34	-2.34%	1,004,388
Jan 27, 2026	72.70	73.06	72.32	72.78	72.02	0.18%	1,153,406
Jan 26, 2026	72.75	72.93	72.23	72.65	71.90	0.14%	1,186,166