Agree Realty Corporation (ADC)
NYSE: ADC · Real-Time Price · USD
68.16
-0.34 (-0.50%)
At close: Sep 17, 2026, 4:00 PM EDT
69.52
+1.36 (2.00%)
After-hours: Sep 17, 2026, 7:48 PM EDT
Agree Realty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 69.82 | 69.82 | 67.94 | 68.16 | 68.16 | -0.50% | 1,633,546 |
| Sep 16, 2026 | 70.15 | 70.56 | 67.93 | 68.50 | 68.50 | -2.24% | 1,714,800 |
| Sep 15, 2026 | 70.62 | 70.79 | 69.96 | 70.07 | 70.07 | -1.00% | 1,318,674 |
| Sep 14, 2026 | 71.53 | 72.20 | 70.41 | 70.78 | 70.78 | -0.63% | 1,267,947 |
| Sep 11, 2026 | 71.87 | 71.87 | 70.97 | 71.23 | 71.23 | -0.36% | 1,412,254 |
| Sep 10, 2026 | 72.74 | 73.03 | 71.34 | 71.49 | 71.49 | -1.52% | 1,329,397 |
| Sep 9, 2026 | 73.00 | 73.07 | 72.27 | 72.59 | 72.59 | -0.26% | 1,431,402 |
| Sep 8, 2026 | 72.80 | 73.53 | 72.73 | 72.78 | 72.78 | 0.22% | 1,304,383 |
| Sep 4, 2026 | 72.34 | 73.54 | 72.29 | 72.62 | 72.62 | -0.15% | 1,497,628 |
| Sep 3, 2026 | 73.14 | 73.19 | 72.34 | 72.73 | 72.73 | 0.14% | 1,345,025 |
| Sep 2, 2026 | 72.80 | 72.95 | 71.85 | 72.63 | 72.63 | 0.18% | 1,544,881 |
| Sep 1, 2026 | 72.42 | 72.95 | 72.21 | 72.50 | 72.50 | 0.35% | 1,436,713 |
| Aug 31, 2026 | 73.00 | 73.15 | 72.21 | 72.25 | 72.25 | -0.94% | 1,234,125 |
| Aug 28, 2026 | 73.50 | 73.75 | 73.08 | 73.20 | 72.93 | - | 666,434 |
| Aug 27, 2026 | 73.35 | 73.75 | 73.05 | 73.20 | 72.93 | -0.64% | 903,937 |
| Aug 26, 2026 | 74.32 | 74.65 | 73.65 | 73.67 | 73.40 | -0.87% | 1,223,675 |
| Aug 25, 2026 | 74.58 | 74.64 | 74.00 | 74.32 | 74.05 | -0.35% | 1,042,114 |
| Aug 24, 2026 | 74.13 | 74.84 | 74.05 | 74.58 | 74.31 | 0.95% | 898,006 |
| Aug 21, 2026 | 74.60 | 74.60 | 73.72 | 73.88 | 73.61 | -0.77% | 734,763 |
| Aug 20, 2026 | 74.37 | 74.81 | 74.06 | 74.45 | 74.18 | 0.08% | 1,077,335 |
| Aug 19, 2026 | 74.50 | 75.09 | 74.29 | 74.39 | 74.12 | 0.24% | 8,595,561 |
| Aug 18, 2026 | 75.15 | 75.31 | 74.16 | 74.21 | 73.94 | -0.44% | 715,264 |
| Aug 17, 2026 | 74.42 | 74.62 | 73.99 | 74.54 | 74.27 | -0.27% | 1,625,326 |
| Aug 14, 2026 | 75.08 | 75.39 | 74.64 | 74.74 | 74.47 | -0.49% | 1,343,917 |
| Aug 13, 2026 | 74.81 | 75.20 | 74.52 | 75.11 | 74.84 | 1.01% | 935,625 |
| Aug 12, 2026 | 73.44 | 74.56 | 73.34 | 74.36 | 74.09 | 1.32% | 946,460 |
| Aug 11, 2026 | 73.97 | 74.16 | 73.28 | 73.39 | 73.12 | -1.01% | 1,003,752 |
| Aug 10, 2026 | 75.38 | 75.98 | 74.03 | 74.14 | 73.87 | -1.97% | 1,175,260 |
| Aug 7, 2026 | 76.25 | 76.57 | 75.46 | 75.63 | 75.35 | -0.94% | 1,125,944 |
| Aug 6, 2026 | 76.52 | 76.65 | 75.42 | 76.35 | 76.07 | 0.35% | 1,061,876 |
| Aug 5, 2026 | 76.57 | 76.59 | 75.47 | 76.08 | 75.80 | -0.31% | 2,002,680 |
| Aug 4, 2026 | 77.05 | 77.05 | 75.42 | 76.32 | 76.04 | -0.77% | 2,233,471 |
| Aug 3, 2026 | 77.89 | 78.22 | 76.48 | 76.91 | 76.63 | -1.14% | 1,582,829 |
| Jul 31, 2026 | 77.49 | 78.32 | 77.17 | 77.80 | 77.52 | -0.44% | 1,230,775 |
| Jul 30, 2026 | 80.05 | 80.21 | 77.35 | 78.41 | 77.86 | -2.46% | 1,209,336 |
| Jul 29, 2026 | 81.36 | 81.80 | 80.29 | 80.39 | 79.82 | -0.90% | 1,942,587 |
| Jul 28, 2026 | 81.33 | 81.50 | 80.46 | 81.12 | 80.55 | 0.83% | 1,218,611 |
| Jul 27, 2026 | 80.47 | 81.63 | 80.29 | 80.45 | 79.88 | -0.22% | 1,138,322 |
| Jul 24, 2026 | 80.10 | 81.28 | 80.10 | 80.63 | 80.06 | 1.03% | 1,869,001 |
| Jul 23, 2026 | 80.23 | 80.58 | 79.15 | 79.81 | 79.25 | -0.51% | 857,576 |
| Jul 22, 2026 | 80.68 | 80.71 | 79.94 | 80.22 | 79.66 | -0.05% | 811,630 |
| Jul 21, 2026 | 79.94 | 80.46 | 79.67 | 80.26 | 79.69 | -0.38% | 908,586 |
| Jul 20, 2026 | 81.00 | 81.63 | 80.19 | 80.57 | 80.00 | -0.68% | 1,039,871 |
| Jul 17, 2026 | 81.50 | 81.79 | 80.44 | 81.12 | 80.55 | 0.46% | 875,007 |
| Jul 16, 2026 | 78.10 | 80.77 | 77.80 | 80.75 | 80.18 | 4.01% | 1,570,144 |
| Jul 15, 2026 | 78.90 | 79.01 | 77.13 | 77.64 | 77.09 | -0.45% | 1,109,659 |
| Jul 14, 2026 | 78.54 | 79.14 | 77.97 | 77.99 | 77.44 | -0.80% | 884,874 |
| Jul 13, 2026 | 78.33 | 79.14 | 78.31 | 78.62 | 78.07 | 0.86% | 778,918 |
| Jul 10, 2026 | 77.96 | 78.21 | 77.45 | 77.95 | 77.40 | 0.13% | 971,695 |
| Jul 9, 2026 | 78.05 | 78.44 | 77.61 | 77.85 | 77.30 | -0.09% | 923,066 |