Dark

ADC
Agree Realty Corporation
stock NYSE

Market Open

Jul 10, 2025 10:05:55 AM EDT

71.43USD+0.634%(+0.45)71,496

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2025 8:27:30 AM EDT

70.70USD-0.394%(-0.28)104

After-hours

Jul 9, 2025 4:29:30 PM EDT

70.45USD-0.740%(-0.52)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-10	70.870	71.4300	70.8700	71.43	+0.634%	71,496	0.000%
2025-07-09	71.635	71.6350	70.6500	70.98	-0.560%	804,061	+0.634%
2025-07-08	71.460	71.8900	71.0100	71.38	-0.806%	1,027,968	+0.070%
2025-07-07	71.970	72.6900	71.5956	71.96	-0.014%	1,624,348	-0.737%
2025-07-03	71.830	72.3750	71.7500	71.97	-0.125%	529,957	-0.750%
2025-07-02	72.640	72.8950	71.4300	72.06	-1.044%	1,028,600	-0.874%
2025-07-01	72.810	73.3400	72.5100	72.82	-0.328%	1,169,455	-1.909%
2025-06-30	72.370	73.0800	71.5900	73.06	+0.981%	1,788,364	-2.231%
2025-06-27	73.100	73.1300	72.1600	72.35	-0.890%	1,460,957	-1.272%
2025-06-26	73.680	74.0300	72.2450	73.00	-0.409%	1,380,449	-2.151%
2025-06-25	74.630	74.9650	73.1300	73.30	-2.136%	743,379	-2.551%
2025-06-24	75.290	75.8100	74.8600	74.90	-1.187%	623,563	-4.633%
2025-06-23	74.850	75.8800	74.8500	75.80	+1.568%	853,742	-5.765%
2025-06-20	75.510	76.2100	74.5200	74.63	-0.903%	2,219,850	-4.288%
2025-06-18	74.890	75.8200	74.5800	75.31	+0.884%	1,177,518	-5.152%
2025-06-17	73.870	74.7800	73.1700	74.65	+1.262%	836,923	-4.313%
2025-06-16	74.470	75.0000	73.4350	73.72	-1.113%	1,109,091	-3.106%
2025-06-13	74.910	75.0500	74.0300	74.55	-0.334%	768,929	-4.185%
2025-06-12	74.670	74.8400	74.1500	74.80	+0.349%	867,797	-4.505%
2025-06-11	75.190	75.2200	74.1200	74.54	-0.254%	784,785	-4.172%
2025-06-10	74.780	75.2150	74.3400	74.73	+0.188%	1,120,517	-4.416%
2025-06-09	73.880	74.7750	73.3400	74.59	+0.797%	1,010,166	-4.236%
2025-06-06	73.990	74.3100	73.5800	74.00	+0.135%	1,003,765	-3.473%
2025-06-05	74.550	74.5500	73.7050	73.90	-0.872%	952,330	-3.342%
2025-06-04	74.700	75.2200	74.1300	74.55	-0.241%	784,018	-4.185%
2025-06-03	75.100	75.2425	74.2800	74.73	-0.994%	1,540,061	-4.416%
2025-06-02	74.860	75.6400	74.3069	75.48	+0.239%	717,976	-5.366%
2025-05-30	74.290	75.5000	73.6800	75.30	+1.210%	1,401,702	-5.139%
2025-05-29	75.000	75.5800	73.9300	74.40	-1.208%	1,764,873	-3.992%
2025-05-28	75.700	75.7870	74.9800	75.31	-0.581%	1,007,870	-5.152%
2025-05-27	75.200	75.8700	74.7100	75.75	+0.946%	1,082,920	-5.703%
2025-05-23	74.760	75.3100	74.2100	75.04	+0.725%	1,002,913	-4.811%
2025-05-22	74.820	74.9100	73.8750	74.50	-0.574%	1,086,157	-4.121%
2025-05-21	75.620	75.7600	74.4400	74.93	-1.174%	1,274,092	-4.671%
2025-05-20	75.460	75.9000	75.4111	75.82	+0.159%	921,539	-5.790%
2025-05-19	74.830	75.7300	74.5950	75.70	+1.041%	851,677	-5.641%
2025-05-16	73.850	74.9200	73.7250	74.92	+1.353%	864,307	-4.658%
2025-05-15	73.000	73.9400	72.7800	73.92	+2.071%	1,141,230	-3.369%
2025-05-14	72.670	72.9900	72.0000	72.42	-0.686%	1,458,211	-1.367%
2025-05-13	73.750	73.9100	72.7500	72.92	-0.924%	1,582,898	-2.043%
2025-05-12	74.420	75.0000	72.2800	73.60	-2.089%	2,012,150	-2.948%
2025-05-09	74.760	75.5500	74.5100	75.17	+0.253%	1,261,738	-4.975%
2025-05-08	76.140	76.2100	74.7900	74.98	-1.588%	1,204,438	-4.735%
2025-05-07	76.420	77.0500	76.0500	76.19	-0.613%	1,206,383	-6.248%
2025-05-06	76.430	77.2900	75.7100	76.66	+0.301%	973,835	-6.822%
2025-05-05	76.500	77.1300	75.7600	76.43	+0.092%	1,237,254	-6.542%
2025-05-02	77.290	77.4800	76.0560	76.36	-0.728%	1,189,908	-6.456%
2025-05-01	77.330	77.4800	76.7900	76.92	-0.889%	1,306,786	-7.137%
2025-04-30	77.230	77.8400	76.2700	77.61	+0.362%	1,400,818	-7.963%
2025-04-29	76.510	78.0400	75.8000	77.33	+1.178%	1,285,556	-7.630%
2025-04-28	75.600	76.4670	75.1400	76.43	+1.004%	1,471,925	-6.542%
2025-04-25	76.500	76.5000	75.2200	75.67	-0.813%	1,732,970	-5.603%
2025-04-24	76.240	76.6100	75.5400	76.29	-1.204%	3,519,472	-6.370%
2025-04-23	79.000	79.0000	76.2500	77.22	-2.401%	2,689,194	-7.498%
2025-04-22	79.240	79.6500	78.4000	79.12	+0.508%	2,029,594	-9.719%
2025-04-21	78.890	79.5700	77.6300	78.72	-0.417%	1,068,242	-9.261%
2025-04-17	78.000	79.6100	78.0000	79.05	+1.398%	1,146,210	-9.639%
2025-04-16	77.810	78.7800	77.3950	77.96	+0.776%	1,064,686	-8.376%
2025-04-15	77.000	77.7700	76.5200	77.36	+1.005%	1,645,606	-7.665%
2025-04-14	75.200	76.9250	75.0750	76.59	+2.243%	1,064,611	-6.737%
2025-04-11	73.130	75.4100	72.3943	74.91	+2.687%	1,766,220	-4.646%
2025-04-10	72.910	74.0600	71.3000	72.95	+0.041%	1,462,563	-2.084%
2025-04-09	69.410	73.6700	68.9800	72.92	+3.169%	1,686,145	-2.043%
2025-04-08	72.930	73.1850	70.0500	70.68	-0.981%	2,570,920	+1.061%
2025-04-07	72.360	74.2300	70.5800	71.38	-4.136%	2,111,708	+0.070%
2025-04-04	76.300	77.2300	74.2900	74.46	-3.034%	1,582,282	-4.069%
2025-04-03	76.880	78.2500	76.5500	76.79	+0.392%	2,102,693	-6.980%
2025-04-02	77.000	77.1100	75.8400	76.49	-0.455%	672,233	-6.615%
2025-04-01	77.350	77.6700	76.1600	76.84	-0.453%	1,187,829	-7.041%
2025-03-31	77.010	78.0000	76.6150	77.19	+0.731%	1,750,001	-7.462%
2025-03-28	76.260	76.7250	75.8600	76.63	+0.829%	765,534	-6.786%
2025-03-27	76.090	76.9200	75.7500	76.00	+0.224%	899,454	-6.013%
2025-03-26	75.450	76.1000	75.3600	75.83	+0.932%	951,670	-5.802%
2025-03-25	75.600	76.0600	74.6900	75.13	-0.766%	646,083	-4.925%
2025-03-24	75.440	76.0000	74.8600	75.71	+0.318%	733,748	-5.653%
2025-03-21	76.270	76.2700	75.2500	75.47	-1.036%	1,888,624	-5.353%
2025-03-20	76.140	76.6950	75.7200	76.26	+0.329%	1,209,005	-6.334%
2025-03-19	77.030	77.1562	75.8300	76.01	-1.311%	1,342,213	-6.026%
2025-03-18	77.180	77.4200	76.4800	77.02	-0.181%	1,752,677	-7.258%
2025-03-17	76.880	77.3800	76.7100	77.16	+0.364%	3,264,415	-7.426%
2025-03-14	75.510	76.9400	75.3650	76.88	+1.693%	1,512,584	-7.089%
2025-03-13	75.520	76.4400	74.6950	75.60	+0.465%	1,682,664	-5.516%
2025-03-12	75.720	75.7200	74.2800	75.25	-0.869%	766,048	-5.076%
2025-03-11	77.050	77.1400	75.7000	75.91	-1.197%	1,608,081	-5.902%
2025-03-10	76.530	78.2400	76.0400	76.83	+1.066%	1,958,501	-7.029%
2025-03-07	75.060	76.7000	74.9800	76.02	+1.441%	1,721,975	-6.038%
2025-03-06	75.000	75.4800	73.6650	74.94	-0.834%	752,820	-4.684%
2025-03-05	73.920	75.6300	73.8800	75.57	+1.860%	1,236,591	-5.478%
2025-03-04	74.810	75.4700	74.1900	74.19	+0.148%	1,176,525	-3.720%
2025-03-03	73.495	74.4050	73.2700	74.08	+0.379%	980,084	-3.577%
2025-02-28	73.770	74.0200	72.7500	73.80	+0.149%	1,366,348	-3.211%
2025-02-27	72.550	73.8300	72.3000	73.69	+1.292%	810,680	-3.067%
2025-02-26	73.500	73.9000	72.5500	72.75	-1.423%	633,990	-1.814%
2025-02-25	72.730	74.0600	71.7400	73.80	+1.207%	1,042,243	-3.211%
2025-02-24	72.730	73.8700	72.2700	72.92	+0.124%	838,817	-2.043%
2025-02-21	71.430	72.8600	71.4300	72.83	+2.074%	1,242,950	-1.922%
2025-02-20	70.950	71.9150	70.9500	71.35	+0.028%	1,420,374	+0.112%
2025-02-19	70.740	71.7200	70.7400	71.33	+0.366%	1,118,847	+0.140%
2025-02-18	70.500	71.3700	70.4300	71.07	+0.099%	1,010,978	+0.507%
2025-02-14	71.720	72.4400	70.9300	71.00	-1.156%	691,620	+0.606%
2025-02-13	70.890	71.8700	70.5250	71.83	+0.602%	1,107,015	-0.557%
2025-02-12	71.120	72.2300	70.7200	71.40	-1.653%	1,218,843	+0.042%
2025-02-11	72.550	72.9350	71.8100	72.60	-0.288%	1,034,214	-1.612%
2025-02-10	72.700	73.2000	71.9900	72.81	-0.110%	696,918	-1.895%
2025-02-07	73.140	73.2900	72.3450	72.89	-0.246%	571,977	-2.003%
2025-02-06	73.010	73.4000	72.3900	73.07	+0.274%	602,867	-2.244%
2025-02-05	73.000	73.2800	72.5300	72.87	+0.607%	725,601	-1.976%
2025-02-04	72.320	72.5600	71.7100	72.43	-0.617%	438,378	-1.381%
2025-02-03	72.020	73.3700	71.4600	72.88	+0.427%	630,816	-1.990%
2025-01-31	72.460	73.4000	72.2200	72.57	-0.725%	591,858	-1.571%
2025-01-30	72.520	73.2900	71.9100	73.10	+1.726%	838,537	-2.285%
2025-01-29	72.880	73.4200	71.6100	71.86	-1.548%	919,523	-0.598%
2025-01-28	74.040	74.6900	72.5900	72.99	-1.882%	701,242	-2.137%
2025-01-27	72.440	74.5400	72.1158	74.39	+3.564%	1,311,521	-3.979%
2025-01-24	71.200	71.9500	70.8450	71.83	+0.504%	547,998	-0.557%
2025-01-23	71.620	71.6200	70.2600	71.47	-0.042%	817,222	-0.056%
2025-01-22	72.840	72.8500	71.3200	71.50	-2.282%	620,245	-0.098%
2025-01-21	72.270	73.2200	72.0000	73.17	+1.008%	389,626	-2.378%
2025-01-17	72.290	72.8819	71.8800	72.44	+0.402%	739,570	-1.394%
2025-01-16	70.580	72.2200	70.5800	72.15	+2.036%	759,160	-0.998%
2025-01-15	72.140	73.0000	70.5469	70.71	+0.085%	695,750	+1.018%
2025-01-14	69.490	70.8200	69.3136	70.65	+1.625%	882,716	+1.104%
2025-01-13	68.360	69.6200	68.1000	69.52	+1.697%	972,748	+2.747%
2025-01-10	68.480	68.9900	67.5800	68.36	-1.908%	742,442	+4.491%
2025-01-08	69.820	70.1400	69.1600	69.69	-0.500%	785,828	+2.497%
2025-01-07	70.500	71.5346	69.9100	70.04	-0.540%	3,207,309	+1.985%
2025-01-06	70.190	71.1870	69.7100	70.42	+0.128%	1,156,337	+1.434%
2025-01-03	69.630	70.6550	69.3901	70.33	+0.846%	552,161	+1.564%
2025-01-02	70.160	70.4800	69.2700	69.74	-1.008%	555,758	+2.423%
2024-12-31	69.980	70.5800	69.7500	70.45	+0.772%	723,189	+1.391%
2024-12-30	70.040	70.1000	69.2400	69.91	-0.555%	442,769	+2.174%
2024-12-27	71.150	71.3200	69.9300	70.30	-0.720%	813,282	+1.607%
2024-12-26	70.520	71.2650	70.5200	70.81	-0.197%	447,899	+0.876%
2024-12-24	70.390	71.0100	70.0900	70.95	+0.939%	322,175	+0.677%
2024-12-23	69.940	70.3100	69.4400	70.29	+0.171%	1,787,187	+1.622%
2024-12-20	70.000	71.1300	68.9700	70.17	+1.051%	3,622,159	+1.796%
2024-12-19	70.590	71.4800	69.3000	69.44	-1.671%	1,298,536	+2.866%
2024-12-18	73.240	73.9800	70.5300	70.62	-3.669%	1,093,477	+1.147%
2024-12-17	73.100	74.5700	72.9300	73.31	-0.999%	1,115,277	-2.564%
2024-12-16	74.510	75.4700	73.9500	74.05	-0.817%	714,092	-3.538%
2024-12-13	73.450	74.7500	73.3900	74.66	+1.385%	501,403	-4.326%
2024-12-12	74.090	74.7400	73.5600	73.64	-0.915%	440,000	-3.001%
2024-12-11	74.260	74.8300	74.1650	74.32	+0.432%	623,875	-3.889%
2024-12-10	74.460	74.6500	73.6100	74.00	-0.618%	484,798	-3.473%
2024-12-09	74.500	74.9800	74.1300	74.46	-0.348%	463,523	-4.069%
2024-12-06	74.720	75.2250	74.0850	74.72	-0.506%	498,570	-4.403%
2024-12-05	75.360	75.3600	74.7400	75.10	-0.556%	380,204	-4.887%
2024-12-04	74.360	75.6150	74.2500	75.52	+1.328%	513,594	-5.416%
2024-12-03	75.270	75.7000	74.5000	74.53	-1.285%	815,627	-4.159%
2024-12-02	76.590	76.5900	75.2800	75.50	-1.693%	723,418	-5.391%
2024-11-29	77.560	78.1250	76.7200	76.80	-1.095%	500,712	-6.992%
2024-11-27	77.400	78.3850	77.2100	77.65	+0.897%	583,653	-8.010%
2024-11-26	76.430	77.1550	76.3900	76.96	+0.733%	565,072	-7.186%
2024-11-25	76.450	77.5000	76.1800	76.40	-0.065%	933,011	-6.505%
2024-11-22	77.410	77.5700	76.3100	76.45	-0.869%	585,778	-6.566%
2024-11-21	76.920	77.3300	76.1650	77.12	+0.143%	451,809	-7.378%
2024-11-20	77.000	77.5300	76.5050	77.01	-0.658%	655,278	-7.246%
2024-11-19	76.710	77.5800	76.4000	77.52	+1.003%	754,225	-7.856%
2024-11-18	75.730	77.0800	75.4200	76.75	+1.027%	613,465	-6.932%
2024-11-15	75.720	76.3900	74.9700	75.97	+0.503%	615,235	-5.976%
2024-11-14	76.490	76.4900	75.2700	75.59	-1.383%	723,370	-5.503%
2024-11-13	76.680	77.2720	76.2200	76.65	+0.564%	638,662	-6.810%
2024-11-12	76.140	76.8100	75.9000	76.22	+0.263%	1,205,147	-6.284%
2024-11-11	75.590	76.5900	75.4600	76.02	+0.277%	747,045	-6.038%
2024-11-08	74.160	76.0800	74.0500	75.81	+2.891%	707,768	-5.778%
2024-11-07	73.330	73.8500	72.8601	73.68	+0.669%	1,253,994	-3.054%
2024-11-06	73.790	73.9200	72.0500	73.19	-1.175%	1,963,398	-2.405%
2024-11-05	73.840	74.0700	73.1300	74.06	+0.081%	1,160,839	-3.551%
2024-11-04	74.120	74.2600	73.3900	74.00	+0.095%	811,256	-3.473%
2024-11-01	74.850	75.4100	73.9200	73.93	-0.431%	921,105	-3.382%
2024-10-31	74.740	75.1000	74.0501	74.25	-1.053%	1,152,779	-3.798%
2024-10-30	74.010	75.3300	73.8820	75.04	+1.570%	1,171,250	-4.811%
2024-10-29	74.390	74.3950	73.4400	73.88	-0.766%	1,389,002	-3.316%
2024-10-28	74.830	75.2500	74.2200	74.45	-0.773%	1,514,070	-4.056%
2024-10-25	75.100	75.9000	74.7218	75.03	+0.040%	3,383,193	-4.798%
2024-10-24	76.480	77.4699	74.9200	75.00	-2.191%	1,087,829	-4.760%
2024-10-23	74.430	77.1000	74.2300	76.68	+2.090%	1,535,544	-6.847%
2024-10-22	74.640	75.5800	74.5100	75.11	+0.173%	637,612	-4.899%
2024-10-21	75.490	75.8000	74.7300	74.98	-0.794%	1,169,514	-4.735%
2024-10-18	76.100	76.1100	75.2400	75.58	-0.408%	1,095,904	-5.491%
2024-10-17	76.210	76.4000	75.4150	75.89	-1.043%	603,810	-5.877%
2024-10-16	75.500	76.8750	75.1400	76.69	+1.805%	579,973	-6.859%
2024-10-15	74.650	75.8900	74.5500	75.33	+1.345%	747,540	-5.177%
2024-10-14	73.570	74.5900	73.3250	74.33	+1.143%	457,757	-3.902%
2024-10-11	73.870	73.8950	73.2150	73.49	+0.314%	563,109	-2.803%
2024-10-10	73.790	74.2400	72.7100	73.26	-0.637%	773,893	-2.498%
2024-10-09	73.840	74.1700	73.5850	73.73	-0.149%	528,328	-3.119%
2024-10-08	73.800	74.2800	73.4100	73.84	+0.641%	640,352	-3.264%
2024-10-07	73.520	73.6600	73.0000	73.37	-0.690%	680,628	-2.644%
2024-10-04	74.890	75.0200	73.3900	73.88	-1.742%	973,103	-3.316%
2024-10-03	75.020	75.2450	74.6000	75.19	-0.120%	1,003,167	-5.001%
2024-10-02	74.720	75.4900	74.4500	75.28	+0.013%	1,234,707	-5.114%
2024-10-01	75.250	75.9500	75.1075	75.27	-0.080%	827,326	-5.102%
2024-09-30	74.620	75.3900	74.1600	75.33	+0.668%	1,261,549	-5.177%
2024-09-27	74.820	75.1100	74.2900	74.83	+0.578%	753,515	-4.544%
2024-09-26	74.390	74.9800	74.0900	74.40	-0.215%	529,647	-3.992%
2024-09-25	74.820	74.8400	74.3700	74.56	-0.080%	491,625	-4.198%
2024-09-24	74.500	75.1900	74.3611	74.62	-0.467%	721,930	-4.275%
2024-09-23	74.920	75.3800	74.7250	74.97	+0.698%	423,202	-4.722%
2024-09-20	74.140	74.7800	74.0800	74.45	+0.432%	1,687,659	-4.056%
2024-09-19	75.690	75.8020	73.5400	74.13	-1.996%	1,151,340	-3.642%
2024-09-18	76.330	76.5600	75.3300	75.64	-0.434%	616,886	-5.566%
2024-09-17	76.300	76.5800	75.8100	75.97	-0.965%	935,306	-5.976%
2024-09-16	77.140	77.3000	76.6300	76.71	+0.026%	814,524	-6.883%
2024-09-13	76.400	76.7900	75.8600	76.69	+1.067%	777,228	-6.859%
2024-09-12	75.880	76.1400	75.4850	75.88	-0.105%	433,899	-5.865%
2024-09-11	75.820	76.3700	75.2500	75.96	-0.615%	664,271	-5.964%
2024-09-10	76.520	77.1400	75.8850	76.43	+0.131%	1,195,619	-6.542%
2024-09-09	74.720	76.3400	74.7200	76.33	+1.719%	984,461	-6.419%
2024-09-06	74.800	75.0900	74.4900	75.04	+0.187%	580,908	-4.811%
2024-09-05	74.960	75.5500	74.6300	74.90	+0.402%	1,034,128	-4.633%
2024-09-04	73.430	74.8400	73.4300	74.60	+1.607%	1,399,446	-4.249%
2024-09-03	72.900	73.5800	72.7250	73.42	+0.562%	2,494,985	-2.710%
2024-08-30	72.870	73.5300	72.4600	73.01	+0.206%	1,361,445	-2.164%
2024-08-29	73.180	73.2600	72.7500	72.86	-0.654%	407,564	-1.963%
2024-08-28	72.670	73.3900	72.4950	73.34	+0.880%	743,921	-2.604%
2024-08-27	72.220	73.0550	71.8550	72.70	+0.041%	570,551	-1.747%
2024-08-26	73.260	73.3000	72.5500	72.67	-0.316%	594,853	-1.706%
2024-08-23	72.440	73.2700	72.3600	72.90	+0.635%	997,972	-2.016%
2024-08-22	72.810	72.8100	72.1400	72.44	-0.426%	506,378	-1.394%
2024-08-21	72.410	72.7800	72.0500	72.75	+0.804%	603,208	-1.814%
2024-08-20	72.400	72.5000	71.8800	72.17	-0.180%	764,363	-1.025%
2024-08-19	71.540	72.4200	71.5400	72.30	+1.289%	900,646	-1.203%
2024-08-16	71.800	71.9200	71.0800	71.38	-0.377%	1,050,694	+0.070%
2024-08-15	71.960	72.1100	71.2200	71.65	-0.486%	1,029,115	-0.307%
2024-08-14	71.970	72.6000	71.5300	72.00	+0.223%	1,041,139	-0.792%
2024-08-13	72.300	72.3000	71.6000	71.84	-0.028%	1,512,836	-0.571%
2024-08-12	72.020	72.2900	71.1200	71.86	-0.333%	675,928	-0.598%
2024-08-09	71.850	72.1100	71.2900	72.10	+0.726%	581,473	-0.929%
2024-08-08	71.530	72.1500	71.0700	71.58	-0.251%	894,886	-0.210%
2024-08-07	72.240	72.6850	71.4100	71.76	-0.664%	1,137,455	-0.460%
2024-08-06	70.980	73.2000	70.6800	72.24	+1.646%	2,168,361	-1.121%
2024-08-05	69.310	72.2200	69.0200	71.07	-0.560%	2,631,696	+0.507%
2024-08-02	70.840	72.0300	70.5000	71.47	+0.961%	1,608,099	-0.056%
2024-08-01	69.590	70.9050	69.3650	70.79	+2.639%	1,501,396	+0.904%
2024-07-31	69.180	69.7000	68.9000	68.97	-1.047%	1,033,051	+3.567%
2024-07-30	69.070	69.8100	68.8500	69.70	+0.912%	1,416,466	+2.482%
2024-07-29	68.880	69.2400	68.3900	69.07	+0.495%	1,023,143	+3.417%
2024-07-26	68.270	69.1250	67.9800	68.73	+1.222%	807,812	+3.928%
2024-07-25	68.000	68.9700	67.7500	67.90	+0.074%	1,063,438	+5.199%
2024-07-24	66.890	68.8000	66.8000	67.85	+1.739%	2,099,190	+5.276%
2024-07-23	66.210	66.8900	65.9800	66.69	+0.573%	959,258	+7.108%
2024-07-22	66.680	67.1200	66.1500	66.31	-0.555%	832,799	+7.721%
2024-07-19	66.610	66.7999	66.1200	66.68	+0.286%	523,347	+7.124%
2024-07-18	67.170	68.0800	66.2950	66.49	-1.248%	932,172	+7.430%
2024-07-17	65.660	67.4100	65.6000	67.33	+2.622%	813,088	+6.089%
2024-07-16	65.730	65.9400	65.5000	65.61	+0.444%	532,356	+8.871%
2024-07-15	64.250	65.4700	64.1000	65.32	+1.808%	993,490	+9.354%
2024-07-12	64.120	64.5200	63.8700	64.16	+0.627%	765,381	+11.331%
2024-07-11	62.900	64.1100	62.7000	63.76	+2.723%	1,177,358	+12.029%
2024-07-10	61.780	62.1300	61.4200	62.07	+0.976%	673,186	+15.080%
2024-07-09	61.910	62.0600	61.3350	61.47	-0.807%	740,799	+16.203%
2024-07-08	62.500	62.6050	61.9500	61.97	-0.753%	1,237,455	+15.265%
2024-07-05	61.910	62.5000	61.6100	62.44	+0.872%	494,839	+14.398%
2024-07-03	61.840	62.1500	61.7200	61.90	+0.113%	217,994	+15.396%
2024-07-02	61.910	61.9900	61.5600	61.83	+0.259%	370,499	+15.526%
2024-07-01	61.720	62.0800	61.0300	61.67	-0.436%	828,806	+15.826%
2024-06-28	61.760	62.0000	61.3000	61.94	+0.470%	1,090,008	+15.321%
2024-06-27	61.190	61.6500	60.8150	61.65	+0.933%	676,974	+15.864%
2024-06-26	60.550	61.1900	60.4200	61.08	+0.411%	540,765	+16.945%
2024-06-25	61.780	61.8150	60.7800	60.83	-1.522%	487,090	+17.426%
2024-06-24	61.440	62.1300	61.3200	61.77	+0.439%	651,763	+15.639%
2024-06-21	61.330	61.6200	61.0300	61.50	+0.457%	1,143,316	+16.146%
2024-06-20	61.480	61.6487	61.0200	61.22	-0.665%	893,676	+16.678%
2024-06-18	61.580	62.1050	61.2900	61.63	+0.391%	560,226	+15.901%
2024-06-17	61.070	61.9500	60.7800	61.39	+0.196%	794,340	+16.354%
2024-06-14	60.670	61.3974	60.6700	61.27	+0.575%	569,074	+16.582%
2024-06-13	60.180	61.1400	60.1800	60.92	+1.162%	462,288	+17.252%
2024-06-12	61.370	61.5430	60.0500	60.22	+0.066%	972,246	+18.615%
2024-06-11	59.920	60.5700	59.6600	60.18	+0.116%	667,859	+18.694%
2024-06-10	60.780	60.9900	59.8200	60.11	-1.701%	912,169	+18.832%
2024-06-07	61.120	61.5450	61.0600	61.15	-1.291%	667,016	+16.811%
2024-06-06	61.380	61.9800	61.2500	61.95	+0.585%	494,405	+15.303%
2024-06-05	61.300	61.6200	60.9400	61.59	+0.244%	608,217	+15.977%
2024-06-04	61.030	61.8300	60.9400	61.44	+0.771%	717,434	+16.260%
2024-06-03	60.760	61.1400	60.5226	60.97	+0.346%	656,342	+17.156%
2024-05-31	60.070	60.8537	59.7600	60.76	+0.830%	810,683	+17.561%
2024-05-30	59.360	60.2800	59.3600	60.26	+2.344%	823,995	+18.536%
2024-05-29	58.760	59.0200	58.5200	58.88	-0.624%	836,633	+21.315%
2024-05-28	59.690	60.2100	59.1700	59.25	-0.101%	905,479	+20.557%
2024-05-24	59.290	59.4200	59.0100	59.31	+0.525%	491,612	+20.435%
2024-05-23	59.950	60.0000	58.9700	59.00	-1.977%	737,689	+21.068%
2024-05-22	60.580	60.7500	60.0100	60.19	-0.922%	494,879	+18.674%
2024-05-21	60.310	60.9000	60.2300	60.75	+0.563%	737,064	+17.580%
2024-05-20	60.530	60.6600	60.2400	60.41	-0.198%	549,631	+18.242%
2024-05-17	60.380	60.6200	60.1800	60.53	+0.282%	521,692	+18.008%
2024-05-16	60.180	60.5100	60.0000	60.36	+0.299%	473,552	+18.340%
2024-05-15	61.000	61.1400	60.1400	60.18	-0.298%	940,255	+18.694%
2024-05-14	60.540	60.5900	59.9500	60.36	+0.483%	659,962	+18.340%
2024-05-13	60.450	60.4700	59.8300	60.07	-0.133%	455,752	+18.911%
2024-05-10	59.630	60.1800	59.4600	60.15	+1.109%	623,157	+18.753%
2024-05-09	58.590	59.6800	58.3801	59.49	+1.954%	779,722	+20.071%
2024-05-08	59.030	59.0300	58.1800	58.35	-1.436%	468,876	+22.416%
2024-05-07	59.000	59.4500	58.8900	59.20	+0.749%	757,182	+20.659%
2024-05-06	59.010	59.3127	58.3900	58.76	-0.034%	638,258	+21.562%
2024-05-03	58.580	59.0500	58.0700	58.78	+1.345%	617,860	+21.521%
2024-05-02	58.040	58.5500	57.7300	58.00	+0.834%	681,116	+23.155%
2024-05-01	57.120	58.3500	57.0400	57.52	+0.524%	609,489	+24.183%
2024-04-30	57.380	57.6400	57.0200	57.22	-0.952%	1,081,833	+24.834%
2024-04-29	57.800	58.4100	57.6300	57.77	0.000%	769,866	+23.645%
2024-04-26	58.210	58.5700	57.7000	57.77	-0.482%	767,587	+23.645%
2024-04-25	58.040	58.4100	57.6650	58.05	-0.548%	812,860	+23.049%
2024-04-24	58.000	58.8300	57.0701	58.37	+1.407%	1,415,257	+22.375%
2024-04-23	56.900	57.6600	56.9000	57.56	+1.160%	1,165,691	+24.097%
2024-04-22	56.510	57.0900	56.3201	56.90	+0.601%	962,718	+25.536%
2024-04-19	55.840	57.0400	55.8400	56.56	+1.308%	1,140,799	+26.291%
2024-04-18	55.340	55.8700	55.0500	55.83	+1.178%	787,422	+27.942%
2024-04-17	54.980	55.3500	54.8450	55.18	+0.510%	956,370	+29.449%
2024-04-16	55.540	55.5500	54.7800	54.90	-1.419%	725,746	+30.109%
2024-04-15	56.320	56.3550	55.4700	55.69	-0.943%	676,604	+28.264%
2024-04-12	56.850	57.0200	56.1800	56.22	-0.934%	937,865	+27.054%
2024-04-11	56.850	57.2800	56.5150	56.75	+0.407%	1,114,452	+25.868%
2024-04-10	57.240	57.2400	55.7920	56.52	-3.302%	1,331,408	+26.380%
2024-04-09	57.270	58.5600	57.2700	58.45	+2.293%	1,752,163	+22.207%
2024-04-08	56.030	57.2300	55.9500	57.14	+1.981%	736,410	+25.009%
2024-04-05	56.060	56.3000	55.2200	56.03	-0.356%	629,760	+27.485%
2024-04-04	56.650	56.9600	56.1500	56.23	-0.124%	679,393	+27.032%
2024-04-03	56.780	56.7800	56.1400	56.30	-0.950%	871,857	+26.874%
2024-04-02	56.790	57.2200	56.4000	56.84	-0.403%	1,168,353	+25.669%
2024-04-01	57.160	57.2300	56.7200	57.07	-0.088%	892,916	+25.162%
2024-03-28	56.940	57.2750	56.8550	57.12	+0.776%	828,550	+25.053%
2024-03-27	56.150	56.8800	56.1500	56.68	+1.214%	771,204	+26.023%
2024-03-26	56.250	56.2500	55.9000	56.00	-0.143%	839,243	+27.554%
2024-03-25	56.140	56.4500	56.0500	56.08	+0.466%	954,235	+27.372%
2024-03-22	56.670	56.6700	55.6600	55.82	-0.941%	785,179	+27.965%
2024-03-21	56.520	56.7500	56.2400	56.35	-0.035%	595,862	+26.761%
2024-03-20	55.450	56.4500	55.2000	56.37	+1.239%	648,435	+26.716%
2024-03-19	55.950	56.2600	55.5100	55.68	-0.340%	846,766	+28.287%
2024-03-18	56.330	56.6900	55.7900	55.87	-1.342%	916,900	+27.850%
2024-03-15	54.800	56.7100	54.8000	56.63	+2.535%	2,343,152	+26.135%
2024-03-14	56.340	56.4900	54.9600	55.23	-1.813%	1,339,115	+29.332%
2024-03-13	57.200	57.6100	56.1100	56.25	-1.695%	1,232,784	+26.987%
2024-03-12	58.000	58.2750	57.0900	57.22	-1.667%	1,080,664	+24.834%
2024-03-11	57.650	58.2900	57.4400	58.19	+0.972%	905,418	+22.753%
2024-03-08	57.680	58.1200	57.4800	57.63	+0.769%	1,355,226	+23.946%
2024-03-07	57.410	57.4213	56.5600	57.19	-0.140%	1,243,817	+24.899%
2024-03-06	57.320	57.6300	56.7900	57.27	+0.280%	1,320,000	+24.725%
2024-03-05	57.140	57.4900	56.8100	57.11	-0.245%	1,155,614	+25.074%
2024-03-04	56.640	57.5900	56.5000	57.25	+1.220%	1,480,291	+24.769%
2024-03-01	55.010	56.6650	54.2800	56.56	+2.930%	2,527,668	+26.291%
2024-02-29	55.670	55.9600	54.9400	54.95	-0.651%	1,741,680	+29.991%
2024-02-28	55.480	55.9550	55.2000	55.31	-1.250%	926,797	+29.145%
2024-02-27	56.770	56.9550	55.9500	56.01	-0.691%	1,284,242	+27.531%
2024-02-26	57.360	57.4900	56.3900	56.40	-1.930%	762,168	+26.649%
2024-02-23	57.050	57.9500	56.9100	57.51	+0.824%	709,509	+24.204%
2024-02-22	57.140	57.2717	56.4600	57.04	-0.123%	759,809	+25.228%
2024-02-21	56.600	57.1700	56.2445	57.11	+1.493%	1,127,515	+25.074%
2024-02-20	57.045	57.3100	56.1000	56.27	-1.333%	1,202,084	+26.942%
2024-02-16	57.000	57.6300	56.7350	57.03	-0.541%	948,287	+25.250%
2024-02-15	56.700	57.7405	56.3900	57.34	+2.028%	1,039,202	+24.573%
2024-02-14	56.680	57.5000	55.5300	56.20	-1.937%	2,127,124	+27.100%
2024-02-13	57.250	57.7500	56.4800	57.31	-1.445%	1,410,494	+24.638%
2024-02-12	57.670	58.4050	57.6100	58.15	+1.078%	1,597,671	+22.837%
2024-02-09	58.020	58.2400	57.2800	57.53	-0.759%	1,031,655	+24.161%
2024-02-08	57.990	58.5099	57.8800	57.97	-0.275%	710,059	+23.219%
2024-02-07	58.230	58.5200	57.8450	58.13	-0.206%	690,491	+22.880%
2024-02-06	57.670	58.4000	57.5890	58.25	+0.883%	669,727	+22.627%
2024-02-05	58.750	58.7500	57.6050	57.74	-2.762%	788,584	+23.710%
2024-02-02	60.720	60.7600	58.9800	59.38	-2.990%	949,785	+20.293%
2024-02-01	59.610	61.2600	59.2950	61.21	+2.684%	914,124	+16.697%
2024-01-31	60.090	60.6050	59.4200	59.61	-0.484%	815,881	+19.829%
2024-01-30	60.200	60.3600	59.4200	59.90	-0.992%	554,924	+19.249%
2024-01-29	59.490	60.5800	59.3600	60.50	+1.732%	1,254,065	+18.066%
2024-01-26	59.800	59.9682	59.2000	59.47	-0.335%	423,112	+20.111%
2024-01-25	59.610	59.9100	59.2100	59.67	+0.964%	1,045,609	+19.708%
2024-01-24	61.160	61.1600	59.0200	59.10	-2.362%	1,361,684	+20.863%
2024-01-23	61.420	61.6500	60.1600	60.53	-1.030%	810,293	+18.008%
2024-01-22	62.000	62.3700	60.7700	61.16	+0.115%	2,058,186	+16.792%
2024-01-19	60.930	61.5350	60.4300	61.09	+0.460%	797,745	+16.926%
2024-01-18	61.200	61.2700	60.5150	60.81	-0.912%	944,038	+17.464%

.dark-mode .qcSZQG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qcSZQG{ color: #333333; background-color: white; border: 2px solid #333333; }ADCAgree Realty Corporationstock NYSE

ADC
Agree Realty Corporation
stock NYSE