Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
75.63
-0.72 (-0.94%)
At close: Aug 7, 2026, 4:00 PM EDT
75.55
-0.08 (-0.11%)
After-hours: Aug 7, 2026, 7:36 PM EDT
Agree Realty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 76.25 | 76.57 | 75.46 | 75.63 | 75.63 | -0.94% | 1,090,365 |
| Aug 6, 2026 | 76.52 | 76.65 | 75.42 | 76.35 | 76.35 | 0.35% | 958,490 |
| Aug 5, 2026 | 76.57 | 76.59 | 75.47 | 76.08 | 76.08 | -0.31% | 1,768,682 |
| Aug 4, 2026 | 77.05 | 77.05 | 75.42 | 76.32 | 76.32 | -0.77% | 1,915,788 |
| Aug 3, 2026 | 77.89 | 78.22 | 76.48 | 76.91 | 76.91 | -1.14% | 1,448,431 |
| Jul 31, 2026 | 77.49 | 78.32 | 77.17 | 77.80 | 77.80 | -0.44% | 1,210,664 |
| Jul 30, 2026 | 80.05 | 80.21 | 77.35 | 78.41 | 78.14 | -2.46% | 1,206,237 |
| Jul 29, 2026 | 81.36 | 81.80 | 80.29 | 80.39 | 80.12 | -0.90% | 1,942,587 |
| Jul 28, 2026 | 81.33 | 81.50 | 80.46 | 81.12 | 80.84 | 0.83% | 1,218,611 |
| Jul 27, 2026 | 80.47 | 81.63 | 80.29 | 80.45 | 80.18 | -0.22% | 1,138,322 |
| Jul 24, 2026 | 80.10 | 81.28 | 80.10 | 80.63 | 80.36 | 1.03% | 1,869,001 |
| Jul 23, 2026 | 80.23 | 80.58 | 79.15 | 79.81 | 79.54 | -0.51% | 857,576 |
| Jul 22, 2026 | 80.68 | 80.71 | 79.94 | 80.22 | 79.95 | -0.05% | 811,630 |
| Jul 21, 2026 | 79.94 | 80.46 | 79.67 | 80.26 | 79.99 | -0.38% | 908,586 |
| Jul 20, 2026 | 81.00 | 81.63 | 80.19 | 80.57 | 80.30 | -0.68% | 1,039,871 |
| Jul 17, 2026 | 81.50 | 81.79 | 80.44 | 81.12 | 80.84 | 0.46% | 875,007 |
| Jul 16, 2026 | 78.10 | 80.77 | 77.80 | 80.75 | 80.48 | 4.01% | 1,570,144 |
| Jul 15, 2026 | 78.90 | 79.01 | 77.13 | 77.64 | 77.38 | -0.45% | 1,109,659 |
| Jul 14, 2026 | 78.54 | 79.14 | 77.97 | 77.99 | 77.72 | -0.80% | 884,874 |
| Jul 13, 2026 | 78.33 | 79.14 | 78.31 | 78.62 | 78.35 | 0.86% | 778,918 |
| Jul 10, 2026 | 77.96 | 78.21 | 77.45 | 77.95 | 77.68 | 0.13% | 971,695 |
| Jul 9, 2026 | 78.05 | 78.44 | 77.61 | 77.85 | 77.58 | -0.09% | 923,066 |
| Jul 8, 2026 | 78.04 | 78.27 | 77.53 | 77.92 | 77.65 | -0.61% | 1,024,402 |
| Jul 7, 2026 | 78.11 | 79.29 | 77.73 | 78.40 | 78.13 | 1.59% | 945,261 |
| Jul 6, 2026 | 78.00 | 78.00 | 76.96 | 77.17 | 76.91 | -0.82% | 1,573,957 |
| Jul 2, 2026 | 76.87 | 77.93 | 76.77 | 77.81 | 77.55 | 2.01% | 1,001,057 |
| Jul 1, 2026 | 76.11 | 76.72 | 75.99 | 76.28 | 76.02 | 0.71% | 1,366,748 |
| Jun 30, 2026 | 76.21 | 76.73 | 75.68 | 75.74 | 75.48 | -1.20% | 877,154 |
| Jun 29, 2026 | 76.62 | 76.93 | 76.13 | 76.93 | 76.40 | -0.13% | 1,274,744 |
| Jun 26, 2026 | 76.67 | 77.17 | 76.38 | 77.03 | 76.50 | 1.38% | 1,433,934 |
| Jun 25, 2026 | 75.34 | 76.08 | 74.74 | 75.98 | 75.46 | 0.88% | 861,537 |
| Jun 24, 2026 | 74.54 | 75.56 | 74.38 | 75.32 | 74.80 | 1.28% | 1,399,440 |
| Jun 23, 2026 | 74.32 | 74.53 | 73.83 | 74.37 | 73.86 | 1.34% | 751,169 |
| Jun 22, 2026 | 73.24 | 74.24 | 73.17 | 73.39 | 72.89 | 0.19% | 862,614 |
| Jun 18, 2026 | 73.86 | 74.33 | 72.99 | 73.25 | 72.75 | -0.76% | 1,830,107 |
| Jun 17, 2026 | 74.40 | 75.14 | 73.37 | 73.81 | 73.30 | -1.23% | 1,158,628 |
| Jun 16, 2026 | 74.74 | 75.11 | 74.19 | 74.73 | 74.22 | 0.35% | 1,503,615 |
| Jun 15, 2026 | 75.38 | 75.71 | 74.34 | 74.47 | 73.96 | -1.79% | 1,961,705 |
| Jun 12, 2026 | 75.16 | 75.84 | 74.94 | 75.83 | 75.31 | 1.40% | 1,188,875 |
| Jun 11, 2026 | 75.67 | 76.33 | 74.77 | 74.78 | 74.27 | -0.99% | 1,230,337 |
| Jun 10, 2026 | 75.24 | 75.71 | 74.95 | 75.53 | 75.01 | 1.31% | 909,953 |
| Jun 9, 2026 | 73.62 | 75.23 | 73.50 | 74.55 | 74.04 | 1.79% | 1,163,892 |
| Jun 8, 2026 | 73.58 | 73.83 | 72.80 | 73.24 | 72.74 | -0.23% | 1,098,898 |
| Jun 5, 2026 | 72.26 | 74.27 | 72.26 | 73.41 | 72.91 | 1.63% | 1,037,427 |
| Jun 4, 2026 | 73.05 | 73.28 | 71.23 | 72.23 | 71.73 | 0.28% | 1,406,587 |
| Jun 3, 2026 | 72.50 | 72.91 | 71.93 | 72.03 | 71.54 | -0.89% | 1,240,607 |
| Jun 2, 2026 | 72.73 | 73.01 | 72.26 | 72.68 | 72.18 | 0.29% | 1,250,063 |
| Jun 1, 2026 | 73.60 | 73.86 | 72.47 | 72.47 | 71.97 | -2.27% | 1,150,579 |
| May 29, 2026 | 74.11 | 74.37 | 73.46 | 74.15 | 73.64 | -0.18% | 1,798,480 |
| May 28, 2026 | 74.90 | 74.97 | 73.98 | 74.55 | 73.77 | -0.48% | 1,810,752 |