Agree Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	66.50	66.65	65.99	66.12	66.12	-1.31%	588,935
Oct 27, 2026	66.97	67.39	66.69	67.00	67.00	-0.58%	1,188,560
Oct 26, 2026	66.70	67.47	66.69	67.39	67.39	1.03%	1,865,918
Oct 23, 2026	67.48	67.55	66.24	66.70	66.70	-0.55%	1,610,001
Oct 22, 2026	65.00	67.29	64.78	67.07	67.07	4.00%	1,834,602
Oct 21, 2026	67.20	67.20	64.34	64.49	64.49	-3.86%	2,347,542
Oct 20, 2026	66.54	67.31	66.32	67.08	67.08	1.91%	1,535,993
Oct 19, 2026	66.59	66.69	65.59	65.82	65.82	-1.82%	1,415,373
Oct 16, 2026	66.92	67.06	66.34	67.04	67.04	0.72%	1,341,049
Oct 15, 2026	66.65	67.67	66.35	66.56	66.56	1.49%	1,932,497
Oct 14, 2026	65.50	65.90	65.22	65.58	65.58	0.26%	1,685,091
Oct 13, 2026	66.78	66.91	65.35	65.41	65.41	-1.15%	1,920,746
Oct 12, 2026	65.97	66.32	65.62	66.17	66.17	0.33%	2,653,643
Oct 9, 2026	65.93	66.10	65.49	65.95	65.95	0.20%	1,059,861
Oct 8, 2026	65.24	65.85	64.43	65.82	65.82	1.01%	1,718,858
Oct 7, 2026	66.00	66.00	65.11	65.16	65.16	-0.96%	1,445,695
Oct 6, 2026	65.50	66.09	65.50	65.79	65.79	0.32%	1,614,775
Oct 5, 2026	65.74	66.00	65.13	65.58	65.58	-0.46%	2,652,083
Oct 2, 2026	65.21	66.16	64.98	65.88	65.88	1.31%	1,585,992
Oct 1, 2026	67.05	67.05	65.03	65.03	65.03	-2.66%	2,387,766
Sep 30, 2026	67.50	67.51	66.72	66.81	66.81	-0.85%	1,934,635
Sep 29, 2026	67.10	67.78	66.78	67.65	67.38	0.52%	1,665,854
Sep 28, 2026	67.59	67.79	66.85	67.30	67.03	-0.27%	1,466,556
Sep 25, 2026	67.07	67.52	66.68	67.48	67.21	0.45%	1,396,620
Sep 24, 2026	67.52	67.66	66.85	67.18	66.91	0.09%	1,708,857
Sep 23, 2026	67.01	67.54	66.50	67.12	66.86	-0.30%	2,067,101
Sep 22, 2026	67.66	67.81	67.15	67.32	67.05	-0.44%	1,295,688
Sep 21, 2026	68.05	68.44	67.49	67.62	67.35	-0.63%	1,419,172
Sep 18, 2026	68.27	68.46	67.70	68.05	67.78	-0.16%	3,172,639
Sep 17, 2026	69.82	69.82	67.94	68.16	67.89	-0.50%	1,672,608
Sep 16, 2026	70.15	70.56	67.93	68.50	68.23	-2.24%	1,715,204
Sep 15, 2026	70.62	70.79	69.96	70.07	69.79	-1.00%	1,318,883
Sep 14, 2026	71.53	72.20	70.41	70.78	70.50	-0.63%	1,268,360
Sep 11, 2026	71.87	71.87	70.97	71.23	70.95	-0.36%	1,412,407
Sep 10, 2026	72.74	73.03	71.34	71.49	71.21	-1.52%	1,329,561
Sep 9, 2026	73.00	73.07	72.27	72.59	72.30	-0.26%	1,431,817
Sep 8, 2026	72.80	73.53	72.73	72.78	72.49	0.22%	1,331,146
Sep 4, 2026	72.34	73.54	72.29	72.62	72.33	-0.15%	1,497,710
Sep 3, 2026	73.14	73.19	72.34	72.73	72.44	0.14%	1,345,025
Sep 2, 2026	72.80	72.95	71.85	72.63	72.34	0.18%	1,544,881
Sep 1, 2026	72.42	72.95	72.21	72.50	72.21	0.35%	1,436,713
Aug 31, 2026	73.00	73.15	72.21	72.25	71.96	-0.94%	1,234,125
Aug 28, 2026	73.50	73.75	73.08	73.20	72.65	-	666,434
Aug 27, 2026	73.35	73.75	73.05	73.20	72.65	-0.64%	903,937
Aug 26, 2026	74.32	74.65	73.65	73.67	73.11	-0.87%	1,223,675
Aug 25, 2026	74.58	74.64	74.00	74.32	73.76	-0.35%	1,042,114
Aug 24, 2026	74.13	74.84	74.05	74.58	74.01	0.95%	898,006
Aug 21, 2026	74.60	74.60	73.72	73.88	73.32	-0.77%	734,763
Aug 20, 2026	74.37	74.81	74.06	74.45	73.89	0.08%	1,077,335
Aug 19, 2026	74.50	75.09	74.29	74.39	73.83	0.24%	8,595,561