Agree Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	72.29	73.06	72.27	73.05	73.05	1.46%	827,684
Sep 4, 2025	72.04	72.31	71.59	72.00	72.00	0.15%	784,206
Sep 3, 2025	71.82	72.29	71.66	71.89	71.89	-0.43%	1,118,503
Sep 2, 2025	72.62	73.21	71.83	72.20	72.20	-0.74%	1,014,732
Aug 29, 2025	72.69	72.96	72.27	72.74	72.74	0.11%	1,134,423
Aug 28, 2025	72.80	72.82	71.92	72.66	72.41	-0.19%	872,816
Aug 27, 2025	72.13	72.88	72.13	72.80	72.55	0.93%	850,440
Aug 26, 2025	72.62	72.78	72.05	72.13	71.88	-0.50%	1,447,167
Aug 25, 2025	73.04	73.19	72.37	72.49	72.24	-0.88%	642,587
Aug 22, 2025	74.38	74.70	73.03	73.13	72.87	-1.23%	701,365
Aug 21, 2025	73.77	74.22	73.61	74.04	73.78	0.20%	504,346
Aug 20, 2025	73.48	74.58	73.37	73.89	73.63	0.56%	955,317
Aug 19, 2025	72.27	73.58	72.18	73.48	73.22	2.11%	875,643
Aug 18, 2025	72.75	72.97	71.95	71.96	71.71	-0.83%	1,463,662
Aug 15, 2025	72.06	72.81	72.06	72.56	72.31	0.55%	1,114,193
Aug 14, 2025	72.23	72.71	71.94	72.16	71.91	-0.15%	757,058
Aug 13, 2025	72.88	72.88	71.91	72.27	72.02	-0.54%	1,060,759
Aug 12, 2025	73.07	73.37	71.94	72.66	72.41	-0.29%	1,004,247
Aug 11, 2025	73.47	73.79	72.86	72.87	72.61	-0.61%	626,312
Aug 8, 2025	73.90	74.38	73.32	73.32	73.06	-0.74%	580,698
Aug 7, 2025	73.59	73.89	72.94	73.87	73.61	0.26%	1,088,252
Aug 6, 2025	74.12	74.35	73.64	73.68	73.42	-0.79%	1,123,563
Aug 5, 2025	74.78	75.13	74.16	74.27	74.01	-1.04%	1,002,784
Aug 4, 2025	73.98	75.23	73.89	75.05	74.79	1.79%	1,328,118
Aug 1, 2025	74.33	74.33	72.80	73.73	73.47	2.83%	1,459,469
Jul 31, 2025	72.20	73.00	71.48	71.70	71.45	-1.65%	963,883
Jul 30, 2025	73.52	74.43	72.67	72.90	72.39	-0.84%	888,958
Jul 29, 2025	72.84	73.65	72.44	73.52	73.00	1.38%	1,023,437
Jul 28, 2025	73.49	73.53	72.49	72.52	72.01	-1.36%	999,955
Jul 25, 2025	73.87	73.87	72.95	73.52	73.00	-0.30%	1,392,037
Jul 24, 2025	74.24	74.24	73.62	73.74	73.22	-0.69%	1,192,009
Jul 23, 2025	73.24	74.32	73.24	74.25	73.73	0.88%	2,030,036
Jul 22, 2025	71.69	73.75	71.69	73.60	73.08	3.20%	1,493,464
Jul 21, 2025	71.98	72.27	71.15	71.32	70.82	-0.43%	830,481
Jul 18, 2025	71.92	72.56	71.51	71.63	71.13	-0.31%	711,203
Jul 17, 2025	72.23	72.46	71.48	71.85	71.34	-0.53%	578,769
Jul 16, 2025	71.62	72.50	71.62	72.23	71.72	0.85%	1,296,712
Jul 15, 2025	72.10	72.50	71.51	71.62	71.12	-1.13%	1,310,897
Jul 14, 2025	71.65	72.64	71.65	72.44	71.93	1.14%	924,600
Jul 11, 2025	70.51	71.95	70.45	71.62	71.12	0.90%	2,127,587
Jul 10, 2025	70.71	71.79	70.57	70.98	70.48	-	1,283,261
Jul 9, 2025	71.64	71.64	70.65	70.98	70.48	-0.56%	804,061
Jul 8, 2025	71.46	71.89	71.01	71.38	70.88	-0.81%	1,027,968
Jul 7, 2025	71.97	72.69	71.60	71.96	71.45	-0.01%	1,624,348
Jul 3, 2025	71.83	72.38	71.75	71.97	71.46	-0.12%	529,957
Jul 2, 2025	72.64	72.90	71.43	72.06	71.55	-1.04%	1,028,600
Jul 1, 2025	72.81	73.34	72.51	72.82	72.31	-0.33%	1,169,455
Jun 30, 2025	72.37	73.08	71.59	73.06	72.55	0.98%	1,788,364
Jun 27, 2025	73.10	73.13	72.16	72.35	71.59	-0.89%	1,460,957
Jun 26, 2025	73.68	74.03	72.25	73.00	72.23	-0.41%	1,380,449