Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
73.41
+1.18 (1.63%)
At close: Jun 5, 2026, 4:00 PM EDT
74.04
+0.63 (0.86%)
After-hours: Jun 5, 2026, 7:00 PM EDT
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 72.26 | 74.27 | 72.26 | 73.41 | 73.41 | 1.63% | 1,032,786 |
| Jun 4, 2026 | 73.05 | 73.28 | 71.23 | 72.23 | 72.23 | 0.28% | 1,389,002 |
| Jun 3, 2026 | 72.50 | 72.91 | 71.93 | 72.03 | 72.03 | -0.89% | 1,218,379 |
| Jun 2, 2026 | 72.73 | 73.01 | 72.26 | 72.68 | 72.68 | 0.29% | 1,205,586 |
| Jun 1, 2026 | 73.60 | 73.86 | 72.47 | 72.47 | 72.47 | -2.27% | 1,150,545 |
| May 29, 2026 | 74.11 | 74.37 | 73.46 | 74.15 | 74.15 | -0.18% | 1,790,145 |
| May 28, 2026 | 74.90 | 74.97 | 73.98 | 74.55 | 74.28 | -0.48% | 1,790,331 |
| May 27, 2026 | 75.37 | 75.89 | 74.90 | 74.91 | 74.64 | -0.79% | 849,284 |
| May 26, 2026 | 75.37 | 75.89 | 75.07 | 75.51 | 75.24 | 0.07% | 854,784 |
| May 22, 2026 | 75.76 | 75.76 | 74.86 | 75.46 | 75.19 | -0.29% | 924,480 |
| May 21, 2026 | 75.25 | 75.74 | 74.61 | 75.68 | 75.41 | 0.19% | 1,053,906 |
| May 20, 2026 | 75.68 | 76.00 | 75.25 | 75.54 | 75.27 | -0.09% | 1,349,784 |
| May 19, 2026 | 75.45 | 76.35 | 75.25 | 75.61 | 75.34 | -0.21% | 1,927,152 |
| May 18, 2026 | 75.01 | 75.89 | 75.01 | 75.77 | 75.50 | 1.76% | 1,133,398 |
| May 15, 2026 | 75.42 | 75.42 | 74.30 | 74.46 | 74.19 | -1.09% | 963,474 |
| May 14, 2026 | 75.47 | 75.73 | 74.75 | 75.28 | 75.01 | 0.16% | 704,305 |
| May 13, 2026 | 76.17 | 76.79 | 74.79 | 75.16 | 74.89 | -1.80% | 1,054,557 |
| May 12, 2026 | 76.64 | 77.02 | 76.12 | 76.54 | 76.27 | 0.20% | 931,056 |
| May 11, 2026 | 76.48 | 77.12 | 76.20 | 76.39 | 76.12 | 0.22% | 724,987 |
| May 8, 2026 | 76.64 | 76.84 | 76.17 | 76.22 | 75.95 | -0.14% | 771,629 |
| May 7, 2026 | 77.02 | 77.02 | 75.76 | 76.33 | 76.06 | -0.22% | 1,051,880 |
| May 6, 2026 | 76.01 | 77.00 | 75.95 | 76.50 | 76.23 | 0.72% | 1,511,218 |
| May 5, 2026 | 75.69 | 76.29 | 75.52 | 75.95 | 75.68 | -0.07% | 870,937 |
| May 4, 2026 | 76.00 | 76.86 | 75.49 | 76.00 | 75.73 | -0.47% | 1,045,568 |
| May 1, 2026 | 77.29 | 77.29 | 76.35 | 76.36 | 76.09 | -0.97% | 713,554 |
| Apr 30, 2026 | 76.30 | 77.18 | 76.26 | 77.11 | 76.83 | 1.35% | 937,516 |
| Apr 29, 2026 | 76.78 | 77.14 | 76.11 | 76.35 | 75.81 | -0.65% | 762,404 |
| Apr 28, 2026 | 76.53 | 76.91 | 76.02 | 76.85 | 76.31 | 1.15% | 1,106,468 |
| Apr 27, 2026 | 76.54 | 77.14 | 75.38 | 75.98 | 75.44 | -0.93% | 1,369,349 |
| Apr 24, 2026 | 77.36 | 77.54 | 76.64 | 76.69 | 76.15 | -0.72% | 634,264 |
| Apr 23, 2026 | 77.31 | 77.63 | 76.33 | 77.25 | 76.70 | 0.76% | 1,084,788 |
| Apr 22, 2026 | 80.00 | 80.00 | 75.90 | 76.67 | 76.13 | -2.78% | 2,379,114 |
| Apr 21, 2026 | 79.77 | 79.85 | 78.09 | 78.86 | 78.30 | -0.88% | 1,153,268 |
| Apr 20, 2026 | 79.68 | 80.02 | 79.18 | 79.56 | 79.00 | 0.13% | 812,336 |
| Apr 17, 2026 | 78.47 | 79.61 | 78.27 | 79.46 | 78.90 | 0.67% | 1,529,435 |
| Apr 16, 2026 | 78.35 | 79.05 | 78.16 | 78.93 | 78.37 | 1.18% | 1,157,135 |
| Apr 15, 2026 | 77.56 | 78.12 | 77.32 | 78.01 | 77.46 | 0.27% | 975,240 |
| Apr 14, 2026 | 77.41 | 78.18 | 77.04 | 77.80 | 77.25 | 0.35% | 738,623 |
| Apr 13, 2026 | 77.83 | 78.44 | 77.10 | 77.53 | 76.98 | -0.82% | 836,285 |
| Apr 10, 2026 | 78.48 | 78.54 | 77.88 | 78.17 | 77.62 | 0.26% | 648,796 |
| Apr 9, 2026 | 76.41 | 78.30 | 76.41 | 77.97 | 77.42 | 1.58% | 833,401 |
| Apr 8, 2026 | 76.08 | 77.22 | 76.06 | 76.76 | 76.22 | 0.41% | 1,568,796 |
| Apr 7, 2026 | 75.76 | 76.77 | 75.61 | 76.45 | 75.91 | 1.22% | 1,034,866 |
| Apr 6, 2026 | 76.24 | 76.69 | 75.38 | 75.53 | 75.00 | -1.41% | 980,522 |
| Apr 2, 2026 | 76.02 | 77.26 | 75.92 | 76.61 | 76.07 | 1.02% | 895,065 |
| Apr 1, 2026 | 75.26 | 76.11 | 74.97 | 75.84 | 75.30 | 0.61% | 671,909 |
| Mar 31, 2026 | 75.32 | 76.01 | 74.58 | 75.38 | 74.85 | 0.90% | 1,286,624 |
| Mar 30, 2026 | 75.14 | 76.07 | 74.55 | 74.97 | 74.18 | 0.75% | 1,442,675 |
| Mar 27, 2026 | 74.40 | 75.33 | 74.03 | 74.41 | 73.63 | 0.01% | 945,681 |
| Mar 26, 2026 | 74.15 | 74.96 | 74.00 | 74.40 | 73.62 | 0.24% | 939,703 |