Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
75.77
+1.31 (1.76%)
At close: May 18, 2026, 4:00 PM EDT
75.77
0.00 (0.00%)
After-hours: May 18, 2026, 7:00 PM EDT
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 75.01 | 75.89 | 75.01 | 75.77 | 75.77 | 1.76% | 1,125,922 |
| May 15, 2026 | 75.42 | 75.42 | 74.30 | 74.46 | 74.46 | -1.09% | 963,474 |
| May 14, 2026 | 75.47 | 75.73 | 74.75 | 75.28 | 75.28 | 0.16% | 704,305 |
| May 13, 2026 | 76.17 | 76.79 | 74.79 | 75.16 | 75.16 | -1.80% | 1,054,557 |
| May 12, 2026 | 76.64 | 77.02 | 76.12 | 76.54 | 76.54 | 0.20% | 931,056 |
| May 11, 2026 | 76.48 | 77.12 | 76.20 | 76.39 | 76.39 | 0.22% | 724,987 |
| May 8, 2026 | 76.64 | 76.84 | 76.17 | 76.22 | 76.22 | -0.14% | 771,629 |
| May 7, 2026 | 77.02 | 77.02 | 75.76 | 76.33 | 76.33 | -0.22% | 1,051,880 |
| May 6, 2026 | 76.01 | 77.00 | 75.95 | 76.50 | 76.50 | 0.72% | 1,511,218 |
| May 5, 2026 | 75.69 | 76.29 | 75.52 | 75.95 | 75.95 | -0.07% | 870,937 |
| May 4, 2026 | 76.00 | 76.86 | 75.49 | 76.00 | 76.00 | -0.47% | 1,045,568 |
| May 1, 2026 | 77.29 | 77.29 | 76.35 | 76.36 | 76.36 | -0.97% | 713,554 |
| Apr 30, 2026 | 76.30 | 77.18 | 76.26 | 77.11 | 77.11 | 1.00% | 937,516 |
| Apr 29, 2026 | 76.78 | 77.14 | 76.11 | 76.35 | 76.08 | -0.65% | 762,404 |
| Apr 28, 2026 | 76.53 | 76.91 | 76.02 | 76.85 | 76.58 | 1.15% | 1,106,468 |
| Apr 27, 2026 | 76.54 | 77.14 | 75.38 | 75.98 | 75.71 | -0.93% | 1,369,349 |
| Apr 24, 2026 | 77.36 | 77.54 | 76.64 | 76.69 | 76.42 | -0.72% | 634,264 |
| Apr 23, 2026 | 77.31 | 77.63 | 76.33 | 77.25 | 76.98 | 0.76% | 1,084,788 |
| Apr 22, 2026 | 80.00 | 80.00 | 75.90 | 76.67 | 76.40 | -2.78% | 2,379,114 |
| Apr 21, 2026 | 79.77 | 79.85 | 78.09 | 78.86 | 78.58 | -0.88% | 1,153,268 |
| Apr 20, 2026 | 79.68 | 80.02 | 79.18 | 79.56 | 79.28 | 0.13% | 812,336 |
| Apr 17, 2026 | 78.47 | 79.61 | 78.27 | 79.46 | 79.18 | 0.67% | 1,529,435 |
| Apr 16, 2026 | 78.35 | 79.05 | 78.16 | 78.93 | 78.65 | 1.18% | 1,157,135 |
| Apr 15, 2026 | 77.56 | 78.12 | 77.32 | 78.01 | 77.74 | 0.27% | 975,240 |
| Apr 14, 2026 | 77.41 | 78.18 | 77.04 | 77.80 | 77.53 | 0.35% | 738,623 |
| Apr 13, 2026 | 77.83 | 78.44 | 77.10 | 77.53 | 77.26 | -0.82% | 836,285 |
| Apr 10, 2026 | 78.48 | 78.54 | 77.88 | 78.17 | 77.90 | 0.26% | 648,796 |
| Apr 9, 2026 | 76.41 | 78.30 | 76.41 | 77.97 | 77.70 | 1.58% | 833,401 |
| Apr 8, 2026 | 76.08 | 77.22 | 76.06 | 76.76 | 76.49 | 0.41% | 1,568,796 |
| Apr 7, 2026 | 75.76 | 76.77 | 75.61 | 76.45 | 76.18 | 1.22% | 1,034,866 |
| Apr 6, 2026 | 76.24 | 76.69 | 75.38 | 75.53 | 75.27 | -1.41% | 980,522 |
| Apr 2, 2026 | 76.02 | 77.26 | 75.92 | 76.61 | 76.34 | 1.02% | 895,065 |
| Apr 1, 2026 | 75.26 | 76.11 | 74.97 | 75.84 | 75.57 | 0.61% | 671,909 |
| Mar 31, 2026 | 75.32 | 76.01 | 74.58 | 75.38 | 75.12 | 0.55% | 1,286,624 |
| Mar 30, 2026 | 75.14 | 76.07 | 74.55 | 74.97 | 74.45 | 0.75% | 1,442,675 |
| Mar 27, 2026 | 74.40 | 75.33 | 74.03 | 74.41 | 73.89 | 0.01% | 945,681 |
| Mar 26, 2026 | 74.15 | 74.96 | 74.00 | 74.40 | 73.88 | 0.24% | 939,703 |
| Mar 25, 2026 | 75.20 | 75.46 | 74.02 | 74.22 | 73.70 | -1.36% | 1,430,359 |
| Mar 24, 2026 | 75.46 | 76.06 | 75.08 | 75.24 | 74.71 | -0.63% | 1,252,651 |
| Mar 23, 2026 | 76.62 | 76.67 | 75.47 | 75.72 | 75.19 | -0.56% | 1,741,787 |
| Mar 20, 2026 | 78.54 | 78.82 | 75.70 | 76.15 | 75.62 | -3.20% | 2,980,555 |
| Mar 19, 2026 | 79.20 | 79.70 | 78.46 | 78.67 | 78.12 | -0.51% | 856,198 |
| Mar 18, 2026 | 79.73 | 79.86 | 79.04 | 79.07 | 78.52 | -1.21% | 859,229 |
| Mar 17, 2026 | 80.10 | 80.52 | 79.55 | 80.04 | 79.48 | 0.31% | 1,152,059 |
| Mar 16, 2026 | 79.73 | 80.51 | 79.63 | 79.79 | 79.23 | 0.74% | 1,491,575 |
| Mar 13, 2026 | 80.69 | 81.04 | 79.03 | 79.20 | 78.65 | -0.58% | 1,671,860 |
| Mar 12, 2026 | 79.73 | 80.36 | 79.31 | 79.66 | 79.10 | -0.24% | 1,049,263 |
| Mar 11, 2026 | 80.10 | 80.58 | 79.50 | 79.85 | 79.29 | -0.80% | 971,370 |
| Mar 10, 2026 | 80.85 | 81.19 | 80.05 | 80.49 | 79.93 | -0.70% | 1,272,408 |
| Mar 9, 2026 | 80.94 | 81.10 | 80.10 | 81.06 | 80.49 | -0.36% | 1,587,078 |