Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
81.12
+0.37 (0.46%)
At close: Jul 17, 2026, 4:00 PM EDT
81.80
+0.68 (0.84%)
After-hours: Jul 17, 2026, 7:39 PM EDT
Agree Realty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 81.50 | 81.79 | 80.44 | 81.12 | 81.12 | 0.46% | 875,003 |
| Jul 16, 2026 | 78.10 | 80.77 | 77.80 | 80.75 | 80.75 | 4.01% | 1,562,369 |
| Jul 15, 2026 | 78.90 | 79.01 | 77.13 | 77.64 | 77.64 | -0.45% | 1,108,875 |
| Jul 14, 2026 | 78.54 | 79.14 | 77.97 | 77.99 | 77.99 | -0.80% | 884,627 |
| Jul 13, 2026 | 78.33 | 79.14 | 78.31 | 78.62 | 78.62 | 0.86% | 778,893 |
| Jul 10, 2026 | 77.96 | 78.21 | 77.45 | 77.95 | 77.95 | 0.13% | 971,266 |
| Jul 9, 2026 | 78.05 | 78.44 | 77.61 | 77.85 | 77.85 | -0.09% | 914,922 |
| Jul 8, 2026 | 78.04 | 78.27 | 77.53 | 77.92 | 77.92 | -0.61% | 1,014,241 |
| Jul 7, 2026 | 78.11 | 79.29 | 77.73 | 78.40 | 78.40 | 1.59% | 934,238 |
| Jul 6, 2026 | 78.00 | 78.00 | 76.96 | 77.17 | 77.17 | -0.82% | 1,411,325 |
| Jul 2, 2026 | 76.87 | 77.93 | 76.77 | 77.81 | 77.81 | 2.01% | 1,001,048 |
| Jul 1, 2026 | 76.11 | 76.72 | 75.99 | 76.28 | 76.28 | 0.71% | 1,356,474 |
| Jun 30, 2026 | 76.21 | 76.73 | 75.68 | 75.74 | 75.74 | -1.20% | 877,138 |
| Jun 29, 2026 | 76.62 | 76.93 | 76.13 | 76.93 | 76.66 | -0.13% | 941,349 |
| Jun 26, 2026 | 76.67 | 77.17 | 76.38 | 77.03 | 76.76 | 1.38% | 1,433,934 |
| Jun 25, 2026 | 75.34 | 76.08 | 74.74 | 75.98 | 75.72 | 0.88% | 861,537 |
| Jun 24, 2026 | 74.54 | 75.56 | 74.38 | 75.32 | 75.06 | 1.28% | 1,399,440 |
| Jun 23, 2026 | 74.32 | 74.53 | 73.83 | 74.37 | 74.11 | 1.34% | 751,169 |
| Jun 22, 2026 | 73.24 | 74.24 | 73.17 | 73.39 | 73.14 | 0.19% | 862,614 |
| Jun 18, 2026 | 73.86 | 74.33 | 72.99 | 73.25 | 73.00 | -0.76% | 1,830,107 |
| Jun 17, 2026 | 74.40 | 75.14 | 73.37 | 73.81 | 73.55 | -1.23% | 1,158,628 |
| Jun 16, 2026 | 74.74 | 75.11 | 74.19 | 74.73 | 74.47 | 0.35% | 1,503,615 |
| Jun 15, 2026 | 75.38 | 75.71 | 74.34 | 74.47 | 74.21 | -1.79% | 1,961,705 |
| Jun 12, 2026 | 75.16 | 75.84 | 74.94 | 75.83 | 75.57 | 1.40% | 1,188,875 |
| Jun 11, 2026 | 75.67 | 76.33 | 74.77 | 74.78 | 74.52 | -0.99% | 1,230,337 |
| Jun 10, 2026 | 75.24 | 75.71 | 74.95 | 75.53 | 75.27 | 1.31% | 909,953 |
| Jun 9, 2026 | 73.62 | 75.23 | 73.50 | 74.55 | 74.29 | 1.79% | 1,163,892 |
| Jun 8, 2026 | 73.58 | 73.83 | 72.80 | 73.24 | 72.99 | -0.23% | 1,098,898 |
| Jun 5, 2026 | 72.26 | 74.27 | 72.26 | 73.41 | 73.16 | 1.63% | 1,037,427 |
| Jun 4, 2026 | 73.05 | 73.28 | 71.23 | 72.23 | 71.98 | 0.28% | 1,406,587 |
| Jun 3, 2026 | 72.50 | 72.91 | 71.93 | 72.03 | 71.78 | -0.89% | 1,240,607 |
| Jun 2, 2026 | 72.73 | 73.01 | 72.26 | 72.68 | 72.43 | 0.29% | 1,250,063 |
| Jun 1, 2026 | 73.60 | 73.86 | 72.47 | 72.47 | 72.22 | -2.27% | 1,150,579 |
| May 29, 2026 | 74.11 | 74.37 | 73.46 | 74.15 | 73.89 | -0.18% | 1,798,480 |
| May 28, 2026 | 74.90 | 74.97 | 73.98 | 74.55 | 74.03 | -0.48% | 1,810,752 |
| May 27, 2026 | 75.37 | 75.89 | 74.90 | 74.91 | 74.38 | -0.79% | 849,284 |
| May 26, 2026 | 75.37 | 75.89 | 75.07 | 75.51 | 74.98 | 0.07% | 854,784 |
| May 22, 2026 | 75.76 | 75.76 | 74.86 | 75.46 | 74.93 | -0.29% | 924,480 |
| May 21, 2026 | 75.25 | 75.74 | 74.61 | 75.68 | 75.15 | 0.19% | 1,053,906 |
| May 20, 2026 | 75.68 | 76.00 | 75.25 | 75.54 | 75.01 | -0.09% | 1,349,784 |
| May 19, 2026 | 75.45 | 76.35 | 75.25 | 75.61 | 75.08 | -0.21% | 1,927,152 |
| May 18, 2026 | 75.01 | 75.89 | 75.01 | 75.77 | 75.24 | 1.76% | 1,133,398 |
| May 15, 2026 | 75.42 | 75.42 | 74.30 | 74.46 | 73.94 | -1.09% | 963,474 |
| May 14, 2026 | 75.47 | 75.73 | 74.75 | 75.28 | 74.75 | 0.16% | 704,305 |
| May 13, 2026 | 76.17 | 76.79 | 74.79 | 75.16 | 74.63 | -1.80% | 1,054,557 |
| May 12, 2026 | 76.64 | 77.02 | 76.12 | 76.54 | 76.00 | 0.20% | 931,056 |
| May 11, 2026 | 76.48 | 77.12 | 76.20 | 76.39 | 75.85 | 0.22% | 724,987 |
| May 8, 2026 | 76.64 | 76.84 | 76.17 | 76.22 | 75.68 | -0.14% | 771,629 |
| May 7, 2026 | 77.02 | 77.02 | 75.76 | 76.33 | 75.79 | -0.22% | 1,051,880 |
| May 6, 2026 | 76.01 | 77.00 | 75.95 | 76.50 | 75.96 | 0.72% | 1,511,218 |