NYSE : ADC
Agree Realty Corporation — Price history
Real Estate · REIT - Retail · United States
Last price 67.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Agree Realty Corporation (ADC) closed at 67.26 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 67.09 | 67.09 | 67.09 | 67.26 | 39,139 | +0.28% |
| 2026-10-30 | 68.18 | 68.32 | 66.82 | 67.07 | 1,876,834 | -0.40% |
| 2026-10-29 | 66.77 | 67.69 | 66.38 | 67.61 | 2,197,548 | +2.10% |
| 2026-10-28 | 66.5 | 66.65 | 65.79 | 66.22 | 1,552,430 | -1.16% |
| 2026-10-27 | 66.97 | 67.39 | 66.69 | 67 | 1,188,560 | -0.58% |
| 2026-10-26 | 66.7 | 67.47 | 66.685 | 67.39 | 1,865,918 | +1.03% |
| 2026-10-23 | 67.48 | 67.55 | 66.24 | 66.7 | 1,610,001 | -0.55% |
| 2026-10-22 | 65 | 67.29 | 64.78 | 67.07 | 1,834,602 | +4.00% |
| 2026-10-21 | 67.2 | 67.2 | 64.34 | 64.49 | 2,347,542 | -3.86% |
| 2026-10-20 | 66.54 | 67.31 | 66.32 | 67.08 | 1,535,993 | +1.91% |
| 2026-10-19 | 66.59 | 66.685 | 65.585 | 65.82 | 1,415,373 | -1.82% |
| 2026-10-16 | 66.92 | 67.06 | 66.34 | 67.04 | 1,341,049 | +0.72% |
| 2026-10-15 | 66.65 | 67.67 | 66.345 | 66.56 | 1,932,497 | +1.49% |
| 2026-10-14 | 65.5 | 65.9 | 65.22 | 65.58 | 1,685,091 | +0.26% |
| 2026-10-13 | 66.78 | 66.91 | 65.345 | 65.41 | 1,920,746 | -1.15% |
| 2026-10-12 | 65.97 | 66.32 | 65.62 | 66.17 | 2,653,643 | +0.33% |
| 2026-10-09 | 65.93 | 66.1 | 65.49 | 65.95 | 1,059,861 | +0.20% |
| 2026-10-08 | 65.24 | 65.85 | 64.43 | 65.82 | 1,718,858 | +1.01% |
| 2026-10-07 | 66 | 66 | 65.11 | 65.16 | 1,445,695 | -0.96% |
| 2026-10-06 | 65.5 | 66.09 | 65.5 | 65.79 | 1,614,775 | +0.32% |
| 2026-10-05 | 65.74 | 66 | 65.13 | 65.58 | 2,652,083 | -0.46% |
| 2026-10-02 | 65.21 | 66.155 | 64.98 | 65.88 | 1,585,992 | +1.31% |
| 2026-10-01 | 67.045 | 67.045 | 65.03 | 65.03 | 2,387,766 | -2.66% |
| 2026-09-30 | 67.5 | 67.51 | 66.72 | 66.81 | 1,934,635 | -0.85% |
| 2026-09-29 | 67.1 | 67.78 | 66.78 | 67.65 | 1,665,854 | +0.52% |
| 2026-09-28 | 67.59 | 67.79 | 66.85 | 67.3 | 1,466,556 | -0.27% |
| 2026-09-25 | 67.07 | 67.52 | 66.68 | 67.48 | 1,396,620 | +0.45% |
| 2026-09-24 | 67.52 | 67.66 | 66.85 | 67.18 | 1,708,857 | +0.09% |
| 2026-09-23 | 67.01 | 67.54 | 66.5 | 67.12 | 2,067,101 | -0.30% |
| 2026-09-22 | 67.66 | 67.81 | 67.15 | 67.32 | 1,295,688 | -0.44% |
| 2026-09-21 | 68.05 | 68.44 | 67.49 | 67.62 | 1,419,172 | -0.63% |
| 2026-09-18 | 68.27 | 68.46 | 67.7 | 68.05 | 3,172,639 | -0.16% |
| 2026-09-17 | 69.82 | 69.82 | 67.94 | 68.16 | 1,672,608 | -0.50% |
| 2026-09-16 | 70.15 | 70.56 | 67.93 | 68.5 | 1,715,204 | -2.24% |
| 2026-09-15 | 70.62 | 70.79 | 69.96 | 70.07 | 1,318,883 | -1.00% |
| 2026-09-14 | 71.53 | 72.2 | 70.405 | 70.78 | 1,268,360 | -0.63% |
| 2026-09-11 | 71.87 | 71.87 | 70.97 | 71.23 | 1,412,407 | -0.36% |
| 2026-09-10 | 72.735 | 73.03 | 71.34 | 71.49 | 1,329,561 | -1.52% |
| 2026-09-09 | 73 | 73.07 | 72.27 | 72.59 | 1,431,817 | -0.26% |
| 2026-09-08 | 72.8 | 73.53 | 72.73 | 72.78 | 1,331,146 | +0.22% |
| 2026-09-04 | 72.34 | 73.535 | 72.29 | 72.62 | 1,497,710 | -0.15% |
| 2026-09-03 | 73.14 | 73.19 | 72.34 | 72.73 | 1,345,025 | +0.14% |
| 2026-09-02 | 72.8 | 72.95 | 71.85 | 72.63 | 1,544,881 | +0.18% |
| 2026-09-01 | 72.42 | 72.95 | 72.205 | 72.5 | 1,436,713 | +0.35% |
| 2026-08-31 | 73 | 73.145 | 72.21 | 72.25 | 1,234,125 | -0.94% |
| 2026-08-28 | 73.5 | 73.745 | 73.08 | 73.2 | 666,434 | +0.00% |
| 2026-08-27 | 73.35 | 73.75 | 73.05 | 73.2 | 903,937 | -0.64% |
| 2026-08-26 | 74.32 | 74.645 | 73.65 | 73.67 | 1,223,675 | -0.87% |
| 2026-08-25 | 74.58 | 74.64 | 74 | 74.32 | 1,042,114 | -0.35% |
| 2026-08-24 | 74.13 | 74.835 | 74.051 | 74.58 | 898,006 | +0.95% |
| 2026-08-21 | 74.6 | 74.6 | 73.72 | 73.88 | 734,763 | -0.77% |
| 2026-08-20 | 74.37 | 74.81 | 74.06 | 74.45 | 1,077,335 | +0.08% |
| 2026-08-19 | 74.5 | 75.085 | 74.285 | 74.39 | 8,595,561 | +0.24% |
| 2026-08-18 | 75.15 | 75.305 | 74.16 | 74.21 | 715,264 | -0.44% |
| 2026-08-17 | 74.42 | 74.62 | 73.99 | 74.54 | 1,625,326 | -0.27% |
| 2026-08-14 | 75.08 | 75.39 | 74.635 | 74.74 | 1,343,917 | -0.49% |
| 2026-08-13 | 74.81 | 75.2 | 74.52 | 75.11 | 935,625 | +1.01% |
| 2026-08-12 | 73.44 | 74.56 | 73.343 | 74.36 | 946,460 | +1.32% |
| 2026-08-11 | 73.97 | 74.16 | 73.275 | 73.39 | 1,003,752 | -1.01% |
| 2026-08-10 | 75.38 | 75.982 | 74.03 | 74.14 | 1,175,260 | -1.97% |
| 2026-08-07 | 76.25 | 76.57 | 75.46 | 75.63 | 1,125,944 | -0.94% |
| 2026-08-06 | 76.52 | 76.65 | 75.42 | 76.35 | 1,061,876 | +0.35% |
| 2026-08-05 | 76.57 | 76.589 | 75.47 | 76.08 | 2,002,680 | -0.31% |
| 2026-08-04 | 77.05 | 77.05 | 75.42 | 76.32 | 2,233,471 | -0.77% |
| 2026-08-03 | 77.89 | 78.215 | 76.48 | 76.91 | 1,582,829 | -1.14% |
| 2026-07-31 | 77.49 | 78.32 | 77.17 | 77.8 | 1,230,775 | -0.44% |
| 2026-07-30 | 80.05 | 80.205 | 77.35 | 78.41 | 1,209,336 | -2.46% |
| 2026-07-29 | 81.36 | 81.8 | 80.29 | 80.39 | 1,942,587 | -0.90% |
| 2026-07-28 | 81.33 | 81.5 | 80.46 | 81.12 | 1,218,611 | +0.83% |
| 2026-07-27 | 80.47 | 81.63 | 80.285 | 80.45 | 1,138,322 | -0.22% |
| 2026-07-24 | 80.1 | 81.28 | 80.1 | 80.63 | 1,869,001 | +1.03% |
| 2026-07-23 | 80.23 | 80.578 | 79.15 | 79.81 | 857,576 | -0.51% |
| 2026-07-22 | 80.68 | 80.705 | 79.94 | 80.22 | 811,630 | -0.05% |
| 2026-07-21 | 79.94 | 80.46 | 79.67 | 80.26 | 908,586 | -0.38% |
| 2026-07-20 | 81 | 81.63 | 80.19 | 80.57 | 1,039,871 | -0.68% |
| 2026-07-17 | 81.5 | 81.785 | 80.44 | 81.12 | 875,007 | +0.46% |
| 2026-07-16 | 78.1 | 80.77 | 77.8 | 80.75 | 1,570,144 | +4.01% |
| 2026-07-15 | 78.9 | 79.01 | 77.13 | 77.64 | 1,109,659 | -0.45% |
| 2026-07-14 | 78.54 | 79.14 | 77.97 | 77.99 | 884,874 | -0.80% |
| 2026-07-13 | 78.33 | 79.14 | 78.305 | 78.62 | 778,918 | +0.86% |
| 2026-07-10 | 77.96 | 78.21 | 77.445 | 77.95 | 971,695 | +0.13% |
| 2026-07-09 | 78.05 | 78.44 | 77.61 | 77.85 | 923,066 | -0.09% |
| 2026-07-08 | 78.04 | 78.265 | 77.53 | 77.92 | 1,024,402 | -0.61% |
| 2026-07-07 | 78.11 | 79.29 | 77.73 | 78.4 | 945,261 | +1.59% |
| 2026-07-06 | 78 | 78 | 76.96 | 77.17 | 1,573,957 | -0.82% |
| 2026-07-02 | 76.87 | 77.93 | 76.77 | 77.81 | 1,001,057 | +2.01% |
| 2026-07-01 | 76.11 | 76.72 | 75.988 | 76.28 | 1,366,748 | +0.71% |
| 2026-06-30 | 76.21 | 76.73 | 75.68 | 75.74 | 877,154 | -1.20% |
| 2026-06-29 | 76.62 | 76.93 | 76.13 | 76.93 | 1,274,744 | -0.13% |
| 2026-06-26 | 76.67 | 77.17 | 76.38 | 77.03 | 1,433,934 | +1.38% |
| 2026-06-25 | 75.34 | 76.075 | 74.74 | 75.98 | 861,537 | +0.88% |
| 2026-06-24 | 74.54 | 75.56 | 74.38 | 75.32 | 1,399,440 | +1.28% |
| 2026-06-23 | 74.32 | 74.53 | 73.83 | 74.37 | 751,169 | +1.34% |
| 2026-06-22 | 73.24 | 74.24 | 73.173 | 73.39 | 862,614 | +0.19% |
| 2026-06-18 | 73.86 | 74.33 | 72.99 | 73.25 | 1,830,107 | -0.76% |
| 2026-06-17 | 74.4 | 75.14 | 73.37 | 73.81 | 1,158,628 | -1.23% |
| 2026-06-16 | 74.74 | 75.11 | 74.185 | 74.73 | 1,503,615 | +0.35% |
| 2026-06-15 | 75.38 | 75.71 | 74.34 | 74.47 | 1,961,705 | -1.79% |
| 2026-06-12 | 75.16 | 75.84 | 74.94 | 75.83 | 1,188,875 | +1.40% |
| 2026-06-11 | 75.67 | 76.33 | 74.77 | 74.78 | 1,230,337 | -0.99% |
| 2026-06-10 | 75.24 | 75.71 | 74.945 | 75.53 | 909,953 | +1.31% |
| 2026-06-09 | 73.62 | 75.23 | 73.5 | 74.55 | 1,163,892 | +1.79% |
| 2026-06-08 | 73.58 | 73.83 | 72.795 | 73.24 | 1,098,898 | -0.23% |
| 2026-06-05 | 72.26 | 74.27 | 72.26 | 73.41 | 1,037,427 | +1.63% |
| 2026-06-04 | 73.05 | 73.28 | 71.225 | 72.23 | 1,406,587 | +0.28% |
| 2026-06-03 | 72.5 | 72.91 | 71.925 | 72.03 | 1,240,607 | -0.89% |
| 2026-06-02 | 72.73 | 73.01 | 72.26 | 72.68 | 1,250,063 | +0.29% |
| 2026-06-01 | 73.6 | 73.855 | 72.47 | 72.47 | 1,150,579 | -2.27% |
| 2026-05-29 | 74.11 | 74.37 | 73.46 | 74.15 | 1,798,480 | -0.18% |
| 2026-05-28 | 74.9 | 74.97 | 73.98 | 74.55 | 1,810,752 | -0.48% |
| 2026-05-27 | 75.37 | 75.89 | 74.9 | 74.91 | 849,284 | -0.79% |
| 2026-05-26 | 75.37 | 75.89 | 75.07 | 75.51 | 854,784 | +0.07% |
| 2026-05-22 | 75.76 | 75.76 | 74.855 | 75.46 | 924,480 | -0.29% |
| 2026-05-21 | 75.25 | 75.74 | 74.61 | 75.68 | 1,053,906 | +0.19% |
| 2026-05-20 | 75.68 | 75.995 | 75.25 | 75.54 | 1,349,784 | -0.09% |
| 2026-05-19 | 75.45 | 76.35 | 75.25 | 75.61 | 1,927,152 | -0.21% |
| 2026-05-18 | 75.01 | 75.885 | 75.01 | 75.77 | 1,133,398 | +1.76% |
| 2026-05-15 | 75.42 | 75.42 | 74.295 | 74.46 | 963,474 | -1.09% |
| 2026-05-14 | 75.47 | 75.73 | 74.75 | 75.28 | 704,305 | +0.16% |
| 2026-05-13 | 76.17 | 76.79 | 74.79 | 75.16 | 1,054,557 | -1.80% |