Agree Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	65.24	65.65	64.48	64.57	64.57	-0.91%	153,544
Oct 7, 2026	66.00	66.00	65.11	65.16	65.16	-0.96%	1,437,152
Oct 6, 2026	65.50	66.09	65.50	65.79	65.79	0.32%	1,614,315
Oct 5, 2026	65.74	66.00	65.13	65.58	65.58	-0.46%	2,196,470
Oct 2, 2026	65.21	66.16	64.98	65.88	65.88	1.31%	1,547,612
Oct 1, 2026	67.05	67.05	65.03	65.03	65.03	-2.66%	2,385,665
Sep 30, 2026	67.50	67.51	66.72	66.81	66.81	-0.85%	1,931,251
Sep 29, 2026	67.10	67.78	66.78	67.65	67.38	0.52%	1,646,262
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
Aug 18, 2026	75.15	75.31	74.16	74.21	73.65	-0.44%	715,264
Aug 17, 2026	74.42	74.62	73.99	74.54	73.97	-0.27%	1,625,326
Aug 14, 2026	75.08	75.39	74.64	74.74	74.17	-0.49%	1,343,917
Aug 13, 2026	74.81	75.20	74.52	75.11	74.54	1.01%	935,625
Aug 12, 2026	73.44	74.56	73.34	74.36	73.80	1.32%	946,460
Aug 11, 2026	73.97	74.16	73.28	73.39	72.83	-1.01%	1,003,752
Aug 10, 2026	75.38	75.98	74.03	74.14	73.58	-1.97%	1,175,260
Aug 7, 2026	76.25	76.57	75.46	75.63	75.06	-0.94%	1,125,944
Aug 6, 2026	76.52	76.65	75.42	76.35	75.77	0.35%	1,061,876
Aug 5, 2026	76.57	76.59	75.47	76.08	75.50	-0.31%	2,002,680
Aug 4, 2026	77.05	77.05	75.42	76.32	75.74	-0.77%	2,233,471
Aug 3, 2026	77.89	78.22	76.48	76.91	76.33	-1.14%	1,582,829
Jul 31, 2026	77.49	78.32	77.17	77.80	77.21	-0.44%	1,230,775
Jul 30, 2026	80.05	80.21	77.35	78.41	77.55	-2.46%	1,209,336