Dark

ADC
Agree Realty Corporation
stock NYSE

At Close

Jul 28, 2026 3:59:56 PM EDT

81.15USD+0.870%(+0.70)1,216,839

72.92Bid 88.94Ask 16.02Spread

Pre-market

0.00USD-100.000%(-80.63)0

After-hours

Jul 28, 2026 4:02:30 PM EDT

80.70USD-0.555%(-0.45)1,000

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	81.3000	81.4200	80.4800	81.1500	+0.870%	1,216,839	0.000%
2026-07-27	80.4700	81.6300	80.2850	80.4500	-0.223%	1,138,323	+0.870%
2026-07-24	80.1000	81.2800	80.1000	80.6300	+1.027%	1,869,002	+0.645%
2026-07-23	80.2300	80.5780	79.1500	79.8100	-0.511%	857,576	+1.679%
2026-07-22	80.6800	80.7050	79.9400	80.2200	-0.050%	811,630	+1.159%
2026-07-21	79.9400	80.4600	79.6700	80.2600	-0.385%	908,587	+1.109%
2026-07-20	81.0000	81.6300	80.1900	80.5700	-0.678%	1,039,872	+0.720%
2026-07-17	81.5000	81.7850	80.4400	81.1200	+0.458%	875,007	+0.037%
2026-07-16	78.1000	80.7700	77.8000	80.7500	+4.006%	1,570,145	+0.495%
2026-07-15	78.9000	79.0100	77.1300	77.6400	-0.449%	1,109,659	+4.521%
2026-07-14	78.5400	79.1400	77.9700	77.9900	-0.801%	884,875	+4.052%
2026-07-13	78.3300	79.1400	78.3050	78.6200	+0.860%	778,918	+3.218%
2026-07-10	77.9600	78.2100	77.4450	77.9500	+0.128%	971,695	+4.105%
2026-07-09	78.0500	78.4400	77.6100	77.8500	-0.090%	923,067	+4.239%
2026-07-08	78.0400	78.2650	77.5300	77.9200	-0.612%	1,024,402	+4.145%
2026-07-07	78.1100	79.2900	77.7300	78.4000	+1.594%	945,262	+3.508%
2026-07-06	78.0000	78.0000	76.9600	77.1700	-0.823%	1,573,957	+5.157%
2026-07-02	76.8700	77.9300	76.7700	77.8100	+2.006%	1,001,058	+4.293%
2026-07-01	76.1100	76.7200	75.9875	76.2800	+0.713%	1,366,749	+6.384%
2026-06-30	76.2100	76.7300	75.6800	75.7400	-1.547%	877,155	+7.143%
2026-06-29	76.6200	76.9300	76.1300	76.9300	-0.130%	1,274,745	+5.486%
2026-06-26	76.6700	77.1700	76.3800	77.0300	+1.382%	1,433,934	+5.349%
2026-06-25	75.3400	76.0750	74.7400	75.9800	+0.876%	861,538	+6.804%
2026-06-24	74.5400	75.5600	74.3800	75.3200	+1.277%	1,399,441	+7.740%
2026-06-23	74.3200	74.5300	73.8300	74.3700	+1.335%	751,170	+9.117%
2026-06-22	73.2400	74.2400	73.1725	73.3900	+0.191%	862,614	+10.574%
2026-06-18	73.8600	74.3300	72.9900	73.2500	-0.759%	1,830,108	+10.785%
2026-06-17	74.4000	75.1400	73.3700	73.8100	-1.231%	1,158,629	+9.944%
2026-06-16	74.7400	75.1100	74.1850	74.7300	+0.349%	1,503,615	+8.591%
2026-06-15	75.3800	75.7100	74.3400	74.4700	-1.793%	1,961,706	+8.970%
2026-06-12	75.1600	75.8400	74.9400	75.8300	+1.404%	1,188,875	+7.016%
2026-06-11	75.6700	76.3300	74.7700	74.7800	-0.993%	1,230,338	+8.518%
2026-06-10	75.2400	75.7100	74.9450	75.5300	+1.315%	909,953	+7.441%
2026-06-09	73.6200	75.2300	73.5000	74.5500	+1.789%	1,163,893	+8.853%
2026-06-08	73.5800	73.8300	72.7950	73.2400	-0.232%	1,098,898	+10.800%
2026-06-05	72.2600	74.2700	72.2600	73.4100	+1.634%	1,037,428	+10.544%
2026-06-04	73.0500	73.2800	71.2248	72.2300	+0.278%	1,406,588	+12.349%
2026-06-03	72.5000	72.9100	71.9250	72.0300	-0.894%	1,240,607	+12.661%
2026-06-02	72.7300	73.0100	72.2600	72.6800	+0.290%	1,250,059	+11.654%
2026-06-01	73.6000	73.8550	72.4700	72.4700	-2.266%	1,150,580	+11.977%
2026-05-29	74.1100	74.3700	73.4600	74.1500	-0.537%	1,798,481	+9.440%
2026-05-28	74.9000	74.9700	73.9800	74.5500	-0.481%	1,810,752	+8.853%
2026-05-27	75.3700	75.8900	74.9000	74.9100	-0.795%	849,284	+8.330%
2026-05-26	75.3700	75.8900	75.0700	75.5100	+0.066%	854,784	+7.469%
2026-05-22	75.7600	75.7600	74.8550	75.4600	-0.291%	924,480	+7.540%
2026-05-21	75.2500	75.7400	74.6100	75.6800	+0.185%	1,053,906	+7.228%
2026-05-20	75.6800	75.9950	75.2500	75.5400	-0.093%	1,349,785	+7.427%
2026-05-19	75.4500	76.3500	75.2500	75.6100	-0.211%	1,927,152	+7.327%
2026-05-18	75.0100	75.8850	75.0100	75.7700	+1.759%	1,133,399	+7.100%
2026-05-15	75.4200	75.4200	74.2950	74.4600	-1.089%	963,475	+8.985%
2026-05-14	75.4700	75.7300	74.7500	75.2800	+0.160%	704,305	+7.798%
2026-05-13	76.1700	76.7900	74.7900	75.1600	-1.803%	1,054,558	+7.970%
2026-05-12	76.6400	77.0200	76.1150	76.5400	+0.196%	931,057	+6.023%
2026-05-11	76.4800	77.1200	76.2000	76.3900	+0.223%	724,988	+6.231%
2026-05-08	76.6400	76.8400	76.1700	76.2200	-0.144%	771,629	+6.468%
2026-05-07	77.0200	77.0200	75.7550	76.3300	-0.222%	1,051,881	+6.315%
2026-05-06	76.0100	77.0000	75.9500	76.5000	+0.724%	1,511,219	+6.078%
2026-05-05	75.6900	76.2900	75.5200	75.9500	-0.066%	870,937	+6.847%
2026-05-04	76.0000	76.8600	75.4900	76.0000	-0.471%	1,045,568	+6.776%
2026-05-01	77.2900	77.2900	76.3500	76.3600	-0.973%	713,554	+6.273%
2026-04-30	76.3000	77.1800	76.2550	77.1100	+0.995%	937,517	+5.239%
2026-04-29	76.7800	77.1350	76.1100	76.3500	-0.651%	762,405	+6.287%
2026-04-28	76.5300	76.9099	76.0200	76.8500	+1.145%	1,106,469	+5.595%
2026-04-27	76.5400	77.1420	75.3800	75.9800	-0.926%	1,369,349	+6.804%
2026-04-24	77.3600	77.5400	76.6400	76.6900	-0.725%	634,264	+5.816%
2026-04-23	77.3100	77.6300	76.3300	77.2500	+0.756%	1,084,788	+5.049%
2026-04-22	80.0000	80.0000	75.8950	76.6700	-2.777%	2,379,114	+5.843%
2026-04-21	79.7700	79.8450	78.0900	78.8600	-0.880%	1,153,267	+2.904%
2026-04-20	79.6800	80.0150	79.1800	79.5600	+0.126%	812,336	+1.998%
2026-04-17	78.4700	79.6050	78.2700	79.4600	+0.671%	1,529,435	+2.127%
2026-04-16	78.3500	79.0500	78.1600	78.9300	+1.179%	1,157,136	+2.813%
2026-04-15	77.5600	78.1200	77.3200	78.0100	+0.270%	975,241	+4.025%
2026-04-14	77.4100	78.1800	77.0400	77.8000	+0.348%	738,624	+4.306%
2026-04-13	77.8300	78.4350	77.0950	77.5300	-0.819%	836,286	+4.669%
2026-04-10	78.4800	78.5400	77.8800	78.1700	+0.257%	648,797	+3.812%
2026-04-09	76.4100	78.3000	76.4100	77.9700	+1.576%	833,401	+4.078%
2026-04-08	76.0800	77.2155	76.0600	76.7600	+0.405%	1,568,796	+5.719%
2026-04-07	75.7600	76.7700	75.6100	76.4500	+1.218%	1,034,866	+6.148%
2026-04-06	76.2400	76.6900	75.3800	75.5300	-1.410%	980,523	+7.441%
2026-04-02	76.0150	77.2600	75.9150	76.6100	+1.015%	895,065	+5.926%
2026-04-01	75.2600	76.1050	74.9700	75.8400	+0.610%	671,909	+7.002%
2026-03-31	75.3200	76.0100	74.5800	75.3800	+0.547%	1,286,624	+7.655%
2026-03-30	75.1400	76.0700	74.5500	74.9700	+0.753%	1,442,676	+8.243%
2026-03-27	74.4000	75.3300	74.0300	74.4100	+0.013%	945,682	+9.058%
2026-03-26	74.1500	74.9600	74.0000	74.4000	+0.243%	939,704	+9.073%
2026-03-25	75.2000	75.4550	74.0200	74.2200	-1.356%	1,430,359	+9.337%
2026-03-24	75.4600	76.0600	75.0800	75.2400	-0.634%	1,252,651	+7.855%
2026-03-23	76.6200	76.6650	75.4700	75.7200	-0.565%	1,741,788	+7.171%
2026-03-20	78.5400	78.8150	75.7000	76.1500	-3.203%	2,980,555	+6.566%
2026-03-19	79.2000	79.6950	78.4600	78.6700	-0.506%	856,198	+3.152%
2026-03-18	79.7300	79.8600	79.0350	79.0700	-1.212%	859,230	+2.631%
2026-03-17	80.1000	80.5150	79.5530	80.0400	+0.313%	1,152,060	+1.387%
2026-03-16	79.7300	80.5100	79.6300	79.7900	+0.745%	1,491,576	+1.704%
2026-03-13	80.6900	81.0350	79.0300	79.2000	-0.577%	1,671,861	+2.462%
2026-03-12	79.7300	80.3600	79.3100	79.6600	-0.238%	1,049,264	+1.870%
2026-03-11	80.1000	80.5800	79.5000	79.8500	-0.795%	971,371	+1.628%
2026-03-10	80.8500	81.1900	80.0500	80.4900	-0.703%	1,272,409	+0.820%
2026-03-09	80.9400	81.1000	80.1000	81.0600	-0.356%	1,587,078	+0.111%
2026-03-06	80.9600	81.3600	80.4100	81.3500	+0.395%	1,525,095	-0.246%
2026-03-05	81.1200	81.2864	80.4500	81.0300	-0.966%	1,191,193	+0.148%
2026-03-04	81.6600	81.9500	80.8050	81.8200	-0.122%	1,510,064	-0.819%
2026-03-03	80.4200	82.0800	80.2600	81.9200	+0.974%	1,669,750	-0.940%
2026-03-02	80.0000	81.6100	79.7700	81.1300	+0.808%	1,116,661	+0.025%
2026-02-27	79.3200	81.1700	79.2200	80.4800	+0.877%	2,006,701	+0.833%
2026-02-26	79.7100	80.1000	79.3550	79.7800	+0.277%	768,813	+1.717%
2026-02-25	78.9700	79.6500	78.4050	79.5600	+0.379%	907,008	+1.998%
2026-02-24	79.2100	79.4050	78.8201	79.2600	-0.076%	720,281	+2.385%
2026-02-23	78.3500	79.3400	78.2400	79.3200	+1.380%	900,317	+2.307%
2026-02-20	77.5200	78.2600	77.1980	78.2400	+1.439%	869,822	+3.719%
2026-02-19	76.8300	77.5050	76.7000	77.1300	+0.574%	1,285,549	+5.212%
2026-02-18	78.9700	78.9700	76.6000	76.6900	-3.132%	1,640,866	+5.816%
2026-02-17	78.2500	79.2900	77.5600	79.1700	+1.396%	1,139,339	+2.501%
2026-02-13	76.9100	78.1800	76.4600	78.0800	+1.959%	1,409,860	+3.932%
2026-02-12	77.1300	78.0100	76.1000	76.5800	-0.221%	3,195,630	+5.968%
2026-02-11	77.0000	77.1600	75.4400	76.7500	+0.314%	1,975,018	+5.733%
2026-02-10	75.4900	76.7050	75.4650	76.5100	+1.607%	1,297,336	+6.065%
2026-02-09	74.7600	75.4150	74.5500	75.3000	+0.749%	1,081,303	+7.769%
2026-02-06	76.4700	76.7200	74.4050	74.7400	-1.826%	1,042,645	+8.576%
2026-02-05	74.3800	76.3100	74.1900	76.1300	+3.032%	1,529,341	+6.594%
2026-02-04	72.6400	74.6600	72.3500	73.8900	+2.341%	1,276,315	+9.825%
2026-02-03	71.0000	72.3800	70.8300	72.2000	+1.633%	1,389,033	+12.396%
2026-02-02	72.1200	72.3800	70.9100	71.0400	-1.648%	983,050	+14.231%
2026-01-30	71.4200	72.2700	70.8800	72.2300	+0.375%	1,115,609	+12.349%
2026-01-29	71.3100	72.1500	70.7700	71.9600	+1.238%	1,043,668	+12.771%
2026-01-28	72.8800	73.0500	70.8000	71.0800	-2.336%	1,004,388	+14.167%
2026-01-27	72.7000	73.0600	72.3200	72.7800	+0.179%	1,153,406	+11.500%
2026-01-26	72.7500	72.9250	72.2300	72.6500	+0.138%	1,182,038	+11.700%
2026-01-23	72.1900	72.5800	71.9300	72.5500	+0.722%	1,247,209	+11.854%
2026-01-22	71.9800	72.9900	71.7909	72.0300	-0.222%	1,180,892	+12.661%
2026-01-21	73.4200	73.5900	71.5600	72.1900	-1.366%	1,163,465	+12.412%
2026-01-20	72.9000	73.5900	72.6400	73.1900	0.000%	1,314,180	+10.876%
2026-01-16	71.7400	73.2900	71.7400	73.1900	+1.639%	1,516,990	+10.876%
2026-01-15	72.2700	72.9000	71.9450	72.0100	-0.415%	1,280,858	+12.693%
2026-01-14	71.4000	72.3300	71.2850	72.3100	+1.260%	1,609,676	+12.225%
2026-01-13	71.4100	71.7000	70.7107	71.4100	+0.042%	1,724,566	+13.640%
2026-01-12	71.2000	71.9800	70.2700	71.3800	+1.234%	1,645,488	+13.687%
2026-01-09	70.5600	71.1200	69.5600	70.5100	-0.424%	1,688,411	+15.090%
2026-01-08	70.2700	71.6900	70.2700	70.8100	+0.497%	1,851,275	+14.602%
2026-01-07	70.9500	71.6400	70.3900	70.4600	-0.043%	1,883,512	+15.172%
2026-01-06	70.9600	71.6628	69.6450	70.4900	-1.852%	2,149,523	+15.123%
2026-01-05	71.8700	72.8200	70.7500	71.8200	-0.416%	1,439,585	+12.991%
2026-01-02	72.1200	72.3400	71.2300	72.1200	+0.125%	1,269,231	+12.521%
2025-12-31	72.6900	72.7200	71.7300	72.0300	-1.112%	716,452	+12.661%
2025-12-30	72.9000	72.9300	72.3450	72.8400	+0.386%	790,513	+11.409%
2025-12-29	72.6000	72.7500	72.4101	72.5600	+0.221%	758,087	+11.838%
2025-12-26	72.6200	72.6200	72.1100	72.4000	0.000%	659,578	+12.086%
2025-12-24	72.2800	72.4800	71.9850	72.4000	+0.500%	390,956	+12.086%
2025-12-23	72.4100	72.6600	71.9250	72.0400	-0.401%	1,161,952	+12.646%
2025-12-22	71.9000	72.4800	71.5600	72.3300	+0.319%	1,502,200	+12.194%
2025-12-19	72.3800	72.6000	72.0200	72.1000	-0.373%	3,264,444	+12.552%
2025-12-18	72.3000	72.8050	71.9400	72.3700	+0.277%	1,740,050	+12.132%
2025-12-17	70.8400	72.3300	70.8150	72.1700	+1.562%	1,565,384	+12.443%
2025-12-16	71.9000	72.2300	70.7200	71.0600	-1.100%	1,291,374	+14.199%
2025-12-15	71.9100	72.2500	71.4200	71.8500	+0.139%	721,948	+12.944%
2025-12-12	71.3800	72.0000	71.2400	71.7500	+0.688%	972,113	+13.101%
2025-12-11	71.6500	72.3600	71.0750	71.2600	0.000%	1,083,926	+13.879%
2025-12-10	71.0000	71.7500	71.0000	71.2600	-0.056%	2,168,604	+13.879%
2025-12-09	72.8800	73.4000	71.2800	71.3000	-1.912%	1,451,730	+13.815%
2025-12-08	73.9000	73.9000	72.5950	72.6900	-1.637%	1,064,285	+11.638%
2025-12-05	74.3100	74.6050	73.8400	73.9000	-0.645%	793,277	+9.811%
2025-12-04	74.2800	75.0800	74.2800	74.3800	-0.121%	537,488	+9.102%
2025-12-03	74.3200	74.9600	74.0700	74.4700	+0.432%	780,196	+8.970%
2025-12-02	74.8200	74.8300	73.9300	74.1500	-0.656%	583,374	+9.440%
2025-12-01	74.7700	75.2500	74.3600	74.6400	-0.771%	912,081	+8.722%
2025-11-28	75.0000	75.4287	74.6500	75.2200	+0.106%	366,812	+7.884%
2025-11-26	75.0000	75.6800	75.0000	75.1400	+0.053%	996,478	+7.998%
2025-11-25	74.6400	75.2224	74.5000	75.1000	+1.036%	1,491,753	+8.056%
2025-11-24	74.5300	74.5800	73.8650	74.3300	-0.268%	1,050,088	+9.175%
2025-11-21	73.8600	74.8500	73.2600	74.5300	+1.140%	1,131,290	+8.882%
2025-11-20	73.3700	73.7200	72.9900	73.6900	+0.601%	1,017,274	+10.123%
2025-11-19	73.7700	74.1200	72.6710	73.2500	-0.893%	828,384	+10.785%
2025-11-18	73.7600	74.0550	73.5550	73.9100	+0.122%	1,056,511	+9.796%
2025-11-17	74.1100	74.3000	73.6400	73.8200	+0.054%	1,128,134	+9.930%
2025-11-14	74.0400	74.3300	73.3500	73.7800	+0.109%	968,985	+9.989%
2025-11-13	73.0000	73.9800	73.0000	73.7000	+0.491%	1,325,959	+10.109%
2025-11-12	73.6100	73.7800	73.0600	73.3400	-0.583%	987,904	+10.649%
2025-11-11	73.7100	74.0700	73.3050	73.7700	+0.463%	610,595	+10.004%
2025-11-10	73.2700	73.7300	72.8200	73.4300	+0.027%	689,107	+10.513%
2025-11-07	72.8800	73.5200	72.8350	73.4100	+1.227%	768,889	+10.544%
2025-11-06	72.3950	72.8700	72.0900	72.5200	+0.097%	661,048	+11.900%
2025-11-05	72.6700	73.1000	71.6500	72.4500	+0.152%	1,932,391	+12.008%
2025-11-04	73.3100	73.3600	72.0400	72.3400	-0.931%	822,762	+12.179%
2025-11-03	72.3600	73.1000	71.7600	73.0200	+0.014%	1,214,639	+11.134%
2025-10-31	72.1500	73.1200	71.8500	73.0100	+0.192%	1,041,356	+11.149%
2025-10-30	73.0900	73.5700	72.5000	72.8700	-0.301%	1,118,340	+11.363%
2025-10-29	73.8000	73.9650	72.0250	73.0900	-1.283%	1,216,789	+11.028%
2025-10-28	74.5700	74.6900	73.7600	74.0400	-1.227%	993,218	+9.603%
2025-10-27	74.5900	75.0400	74.2000	74.9600	+0.214%	857,581	+8.258%
2025-10-24	75.1400	75.8850	74.6900	74.8000	-0.452%	1,060,738	+8.489%
2025-10-23	75.1400	75.4500	74.5800	75.1400	0.000%	1,028,097	+7.998%
2025-10-22	76.7900	76.7900	74.4200	75.1400	+0.187%	1,969,222	+7.998%
2025-10-21	75.8900	75.9500	74.6900	75.0000	-1.003%	1,574,760	+8.200%
2025-10-20	75.4200	75.9900	75.0600	75.7600	+0.933%	1,130,522	+7.115%
2025-10-17	74.5000	75.2300	74.2000	75.0600	+0.684%	895,647	+8.114%
2025-10-16	73.9500	74.6400	73.5800	74.5500	+1.085%	1,169,183	+8.853%
2025-10-15	73.1500	74.6800	72.9800	73.7500	+0.820%	1,611,780	+10.034%
2025-10-14	72.8400	73.5200	72.6200	73.1500	+0.633%	1,827,554	+10.936%
2025-10-13	71.7000	72.9600	71.6300	72.6900	+0.818%	1,282,301	+11.638%
2025-10-10	70.9600	72.1400	70.9050	72.1000	+2.125%	1,794,900	+12.552%
2025-10-09	70.6800	71.0900	70.1300	70.6000	+0.113%	819,068	+14.943%
2025-10-08	70.4000	70.6800	69.9000	70.5200	+0.085%	853,841	+15.074%
2025-10-07	70.2200	70.7100	69.7600	70.4600	+0.342%	854,442	+15.172%
2025-10-06	70.5100	70.7250	69.9800	70.2200	-0.496%	908,132	+15.565%
2025-10-03	70.8000	71.8300	70.4700	70.5700	-0.170%	1,077,518	+14.992%
2025-10-02	71.1900	71.3750	70.4300	70.6900	-1.436%	730,716	+14.797%
2025-10-01	71.4800	72.0200	71.3500	71.7200	+0.957%	1,043,226	+13.148%
2025-09-30	70.4700	71.1200	70.4250	71.0400	+0.723%	782,269	+14.231%
2025-09-29	71.4600	71.4600	70.4350	70.5300	-1.024%	893,017	+15.057%
2025-09-26	70.8600	71.4900	70.8500	71.2600	+0.963%	614,798	+13.879%
2025-09-25	71.0300	71.3700	70.3701	70.5800	-0.141%	838,486	+14.976%
2025-09-24	71.1500	71.4720	70.6700	70.6800	-1.064%	695,880	+14.813%
2025-09-23	70.9200	71.5200	70.9100	71.4400	+0.819%	538,199	+13.592%
2025-09-22	71.3500	71.4250	70.7100	70.8600	-0.505%	629,209	+14.522%
2025-09-19	71.4000	71.8800	71.0900	71.2200	-0.433%	1,249,590	+13.943%
2025-09-18	71.5300	72.1200	71.4300	71.5300	-0.625%	515,824	+13.449%
2025-09-17	72.2000	72.9800	71.9300	71.9800	-0.111%	718,887	+12.740%
2025-09-16	72.8000	72.9700	71.6900	72.0600	-1.234%	1,377,979	+12.614%
2025-09-15	73.2900	73.6215	72.6800	72.9600	-0.192%	805,200	+11.225%
2025-09-12	73.5800	73.8100	72.7300	73.1000	-0.868%	790,512	+11.012%
2025-09-11	72.0100	74.0800	71.9950	73.7400	+2.459%	1,339,097	+10.049%
2025-09-10	72.4900	72.6200	71.7200	71.9700	-0.470%	895,293	+12.755%
2025-09-09	72.4000	72.5900	72.0300	72.3100	-0.427%	881,473	+12.225%
2025-09-08	72.5000	72.7250	72.1300	72.6200	-0.589%	858,799	+11.746%
2025-09-05	72.2900	73.0600	72.2700	73.0500	+1.458%	828,152	+11.088%
2025-09-04	72.0400	72.3100	71.5850	72.0000	+0.153%	784,206	+12.708%
2025-09-03	71.8200	72.2850	71.6550	71.8900	-0.429%	1,119,495	+12.881%
2025-09-02	72.6200	73.2100	71.8300	72.2000	-0.742%	1,014,732	+12.396%
2025-08-29	72.6900	72.9550	72.2700	72.7400	+0.110%	1,134,423	+11.562%
2025-08-28	72.8000	72.8150	71.9200	72.6600	-0.192%	872,816	+11.685%
2025-08-27	72.1300	72.8800	72.1300	72.8000	+0.929%	850,440	+11.470%
2025-08-26	72.6200	72.7800	72.0500	72.1300	-0.497%	1,447,167	+12.505%
2025-08-25	73.0400	73.1900	72.3700	72.4900	-0.875%	642,587	+11.946%
2025-08-22	74.3800	74.7000	73.0300	73.1300	-1.229%	701,365	+10.967%
2025-08-21	73.7700	74.2200	73.6085	74.0400	+0.203%	504,346	+9.603%
2025-08-20	73.4800	74.5800	73.3650	73.8900	+0.558%	955,317	+9.825%
2025-08-19	72.2700	73.5800	72.1800	73.4800	+2.112%	875,643	+10.438%
2025-08-18	72.7500	72.9650	71.9500	71.9600	-0.827%	1,463,662	+12.771%
2025-08-15	72.0600	72.8100	72.0600	72.5600	+0.554%	1,114,193	+11.838%
2025-08-14	72.2300	72.7100	71.9400	72.1600	-0.152%	757,058	+12.458%
2025-08-13	72.8800	72.8800	71.9100	72.2700	-0.537%	1,060,759	+12.287%
2025-08-12	73.0700	73.3700	71.9400	72.6600	-0.288%	1,004,247	+11.685%
2025-08-11	73.4700	73.7900	72.8600	72.8700	-0.614%	626,312	+11.363%
2025-08-08	73.9000	74.3800	73.3200	73.3200	-0.745%	580,698	+10.679%
2025-08-07	73.5900	73.8900	72.9400	73.8700	+0.258%	1,088,252	+9.855%
2025-08-06	74.1200	74.3500	73.6350	73.6800	-0.794%	1,123,563	+10.138%
2025-08-05	74.7800	75.1300	74.1600	74.2700	-1.039%	1,002,784	+9.263%
2025-08-04	73.9800	75.2300	73.8850	75.0500	+1.790%	1,328,118	+8.128%
2025-08-01	74.3300	74.3300	72.8000	73.7300	+2.831%	1,459,469	+10.064%
2025-07-31	72.2000	73.0000	71.4800	71.7000	-1.646%	963,883	+13.180%
2025-07-30	73.5200	74.4300	72.6699	72.9000	-0.843%	888,958	+11.317%
2025-07-29	72.8400	73.6500	72.4400	73.5200	+1.379%	1,023,437	+10.378%
2025-07-28	73.4900	73.5299	72.4850	72.5200	-1.360%	999,955	+11.900%
2025-07-25	73.8700	73.8700	72.9500	73.5200	-0.298%	1,392,037	+10.378%
2025-07-24	74.2400	74.2400	73.6200	73.7400	-0.687%	1,192,009	+10.049%
2025-07-23	73.2400	74.3200	73.2400	74.2500	+0.883%	2,030,036	+9.293%
2025-07-22	71.6900	73.7500	71.6900	73.6000	+3.197%	1,493,464	+10.258%
2025-07-21	71.9800	72.2700	71.1500	71.3200	-0.433%	830,481	+13.783%
2025-07-18	71.9200	72.5600	71.5100	71.6300	-0.306%	711,203	+13.291%
2025-07-17	72.2300	72.4600	71.4800	71.8500	-0.526%	578,769	+12.944%
2025-07-16	71.6200	72.4950	71.6200	72.2300	+0.852%	1,296,712	+12.349%
2025-07-15	72.1000	72.5000	71.5100	71.6200	-1.132%	1,310,897	+13.306%
2025-07-14	71.6500	72.6400	71.6500	72.4400	+1.145%	924,600	+12.024%
2025-07-11	70.5100	71.9500	70.4500	71.6200	+0.902%	2,127,587	+13.306%
2025-07-10	70.7100	71.7900	70.5700	70.9800	0.000%	1,283,261	+14.328%
2025-07-09	71.6350	71.6350	70.6500	70.9800	-0.560%	804,061	+14.328%
2025-07-08	71.4600	71.8900	71.0100	71.3800	-0.806%	1,027,968	+13.687%
2025-07-07	71.9700	72.6900	71.5956	71.9600	-0.014%	1,624,348	+12.771%
2025-07-03	71.8300	72.3750	71.7500	71.9700	-0.125%	529,957	+12.755%
2025-07-02	72.6400	72.8950	71.4300	72.0600	-1.044%	1,028,600	+12.614%
2025-07-01	72.8100	73.3400	72.5100	72.8200	-0.328%	1,169,455	+11.439%
2025-06-30	72.3700	73.0800	71.5900	73.0600	+0.981%	1,788,364	+11.073%
2025-06-27	73.1000	73.1300	72.1600	72.3500	-0.890%	1,460,957	+12.163%
2025-06-26	73.6800	74.0300	72.2450	73.0000	-0.409%	1,380,449	+11.164%
2025-06-25	74.6300	74.9650	73.1300	73.3000	-2.136%	743,379	+10.709%
2025-06-24	75.2900	75.8100	74.8600	74.9000	-1.187%	623,563	+8.344%
2025-06-23	74.8500	75.8800	74.8500	75.8000	+1.568%	853,742	+7.058%
2025-06-20	75.5100	76.2100	74.5200	74.6300	-0.903%	2,219,850	+8.736%
2025-06-18	74.8900	75.8200	74.5800	75.3100	+0.884%	1,177,518	+7.755%
2025-06-17	73.8700	74.7800	73.1700	74.6500	+1.262%	836,923	+8.707%
2025-06-16	74.4700	75.0000	73.4350	73.7200	-1.113%	1,109,091	+10.079%
2025-06-13	74.9100	75.0500	74.0300	74.5500	-0.334%	768,929	+8.853%
2025-06-12	74.6700	74.8400	74.1500	74.8000	+0.349%	867,797	+8.489%
2025-06-11	75.1900	75.2200	74.1200	74.5400	-0.254%	784,785	+8.868%
2025-06-10	74.7800	75.2150	74.3400	74.7300	+0.188%	1,120,517	+8.591%
2025-06-09	73.8800	74.7750	73.3400	74.5900	+0.797%	1,010,166	+8.795%
2025-06-06	73.9900	74.3100	73.5800	74.0000	+0.135%	1,003,765	+9.662%
2025-06-05	74.5500	74.5500	73.7050	73.9000	-0.872%	952,330	+9.811%
2025-06-04	74.7000	75.2200	74.1300	74.5500	-0.241%	784,018	+8.853%
2025-06-03	75.1000	75.2425	74.2800	74.7300	-0.994%	1,540,061	+8.591%
2025-06-02	74.8600	75.6400	74.3069	75.4800	+0.239%	717,976	+7.512%
2025-05-30	74.2900	75.5000	73.6800	75.3000	+1.210%	1,401,702	+7.769%
2025-05-29	75.0000	75.5800	73.9300	74.4000	-1.208%	1,764,873	+9.073%
2025-05-28	75.7000	75.7870	74.9800	75.3100	-0.581%	1,007,870	+7.755%
2025-05-27	75.2000	75.8700	74.7100	75.7500	+0.946%	1,082,920	+7.129%
2025-05-23	74.7600	75.3100	74.2100	75.0400	+0.725%	1,002,913	+8.142%
2025-05-22	74.8200	74.9100	73.8750	74.5000	-0.574%	1,086,157	+8.926%
2025-05-21	75.6200	75.7600	74.4400	74.9300	-1.174%	1,274,092	+8.301%
2025-05-20	75.4600	75.9000	75.4111	75.8200	+0.159%	921,539	+7.030%
2025-05-19	74.8300	75.7300	74.5950	75.7000	+1.041%	851,677	+7.199%
2025-05-16	73.8500	74.9200	73.7250	74.9200	+1.353%	864,307	+8.316%
2025-05-15	73.0000	73.9400	72.7800	73.9200	+2.071%	1,141,230	+9.781%
2025-05-14	72.6700	72.9900	72.0000	72.4200	-0.686%	1,458,211	+12.055%
2025-05-13	73.7500	73.9100	72.7500	72.9200	-0.924%	1,582,898	+11.286%
2025-05-12	74.4200	75.0000	72.2800	73.6000	-2.089%	2,012,150	+10.258%
2025-05-09	74.7600	75.5500	74.5100	75.1700	+0.253%	1,261,738	+7.955%
2025-05-08	76.1400	76.2100	74.7900	74.9800	-1.588%	1,204,438	+8.229%
2025-05-07	76.4200	77.0500	76.0500	76.1900	-0.613%	1,206,383	+6.510%
2025-05-06	76.4300	77.2900	75.7100	76.6600	+0.301%	973,835	+5.857%
2025-05-05	76.5000	77.1300	75.7600	76.4300	+0.092%	1,237,254	+6.176%
2025-05-02	77.2900	77.4800	76.0560	76.3600	-0.728%	1,189,908	+6.273%
2025-05-01	77.3300	77.4800	76.7900	76.9200	-0.889%	1,306,786	+5.499%
2025-04-30	77.2300	77.8400	76.2700	77.6100	+0.362%	1,400,818	+4.561%
2025-04-29	76.5100	78.0400	75.8000	77.3300	+1.178%	1,285,556	+4.940%
2025-04-28	75.6000	76.4670	75.1400	76.4300	+1.004%	1,471,925	+6.176%
2025-04-25	76.5000	76.5000	75.2200	75.6700	-0.813%	1,732,970	+7.242%
2025-04-24	76.2400	76.6100	75.5400	76.2900	-1.204%	3,519,472	+6.370%
2025-04-23	79.0000	79.0000	76.2500	77.2200	-2.401%	2,689,194	+5.089%
2025-04-22	79.2400	79.6500	78.4000	79.1200	+0.508%	2,029,594	+2.566%
2025-04-21	78.8900	79.5700	77.6300	78.7200	-0.417%	1,068,242	+3.087%
2025-04-17	78.0000	79.6100	78.0000	79.0500	+1.398%	1,146,210	+2.657%
2025-04-16	77.8100	78.7800	77.3950	77.9600	+0.776%	1,064,686	+4.092%
2025-04-15	77.0000	77.7700	76.5200	77.3600	+1.005%	1,645,606	+4.899%
2025-04-14	75.2000	76.9250	75.0750	76.5900	+2.243%	1,064,611	+5.954%
2025-04-11	73.1300	75.4100	72.3943	74.9100	+2.687%	1,766,220	+8.330%
2025-04-10	72.9100	74.0600	71.3000	72.9500	+0.041%	1,462,563	+11.241%
2025-04-09	69.4100	73.6700	68.9800	72.9200	+3.169%	1,686,145	+11.286%
2025-04-08	72.9300	73.1850	70.0500	70.6800	-0.981%	2,570,920	+14.813%
2025-04-07	72.3600	74.2300	70.5800	71.3800	-4.136%	2,111,708	+13.687%
2025-04-04	76.3000	77.2300	74.2900	74.4600	-3.034%	1,582,282	+8.985%
2025-04-03	76.8800	78.2500	76.5500	76.7900	+0.392%	2,102,693	+5.678%
2025-04-02	77.0000	77.1100	75.8400	76.4900	-0.455%	672,233	+6.092%
2025-04-01	77.3500	77.6700	76.1600	76.8400	-0.453%	1,187,829	+5.609%
2025-03-31	77.0100	78.0000	76.6150	77.1900	+0.731%	1,750,001	+5.130%
2025-03-28	76.2600	76.7250	75.8600	76.6300	+0.829%	765,534	+5.898%
2025-03-27	76.0900	76.9200	75.7500	76.0000	+0.224%	899,454	+6.776%
2025-03-26	75.4500	76.1000	75.3600	75.8300	+0.932%	951,670	+7.016%
2025-03-25	75.6000	76.0600	74.6900	75.1300	-0.766%	646,083	+8.013%
2025-03-24	75.4400	76.0000	74.8600	75.7100	+0.318%	733,748	+7.185%
2025-03-21	76.2700	76.2700	75.2500	75.4700	-1.036%	1,888,624	+7.526%
2025-03-20	76.1400	76.6950	75.7200	76.2600	+0.329%	1,209,005	+6.412%
2025-03-19	77.0300	77.1562	75.8300	76.0100	-1.311%	1,342,213	+6.762%
2025-03-18	77.1800	77.4200	76.4800	77.0200	-0.181%	1,752,677	+5.362%
2025-03-17	76.8800	77.3800	76.7100	77.1600	+0.364%	3,264,415	+5.171%
2025-03-14	75.5100	76.9400	75.3650	76.8800	+1.693%	1,512,584	+5.554%
2025-03-13	75.5200	76.4400	74.6950	75.6000	+0.465%	1,682,664	+7.341%
2025-03-12	75.7200	75.7200	74.2800	75.2500	-0.869%	766,048	+7.841%
2025-03-11	77.0500	77.1400	75.7000	75.9100	-1.197%	1,608,081	+6.903%
2025-03-10	76.5300	78.2400	76.0400	76.8300	+1.066%	1,958,501	+5.623%
2025-03-07	75.0600	76.7000	74.9800	76.0200	+1.441%	1,721,975	+6.748%
2025-03-06	75.0000	75.4800	73.6650	74.9400	-0.834%	752,820	+8.287%
2025-03-05	73.9200	75.6300	73.8800	75.5700	+1.860%	1,236,591	+7.384%
2025-03-04	74.8100	75.4700	74.1900	74.1900	+0.148%	1,176,525	+9.381%
2025-03-03	73.4950	74.4050	73.2700	74.0800	+0.379%	980,084	+9.544%
2025-02-28	73.7700	74.0200	72.7500	73.8000	+0.149%	1,366,348	+9.959%
2025-02-27	72.5500	73.8300	72.3000	73.6900	+1.292%	810,680	+10.123%
2025-02-26	73.5000	73.9000	72.5500	72.7500	-1.423%	633,990	+11.546%
2025-02-25	72.7300	74.0600	71.7400	73.8000	+1.207%	1,042,243	+9.959%
2025-02-24	72.7300	73.8700	72.2700	72.9200	+0.124%	838,817	+11.286%
2025-02-21	71.4300	72.8600	71.4300	72.8300	+2.074%	1,242,950	+11.424%
2025-02-20	70.9500	71.9150	70.9500	71.3500	+0.028%	1,420,374	+13.735%
2025-02-19	70.7400	71.7200	70.7400	71.3300	+0.366%	1,118,847	+13.767%
2025-02-18	70.5000	71.3700	70.4300	71.0700	+0.099%	1,010,978	+14.183%
2025-02-14	71.7200	72.4400	70.9300	71.0000	-1.156%	691,620	+14.296%
2025-02-13	70.8900	71.8700	70.5250	71.8300	+0.602%	1,107,015	+12.975%
2025-02-12	71.1200	72.2300	70.7200	71.4000	-1.653%	1,218,843	+13.655%
2025-02-11	72.5500	72.9350	71.8100	72.6000	-0.288%	1,034,214	+11.777%
2025-02-10	72.7000	73.2000	71.9900	72.8100	-0.110%	696,918	+11.454%
2025-02-07	73.1400	73.2900	72.3450	72.8900	-0.246%	571,977	+11.332%
2025-02-06	73.0100	73.4000	72.3900	73.0700	+0.274%	602,867	+11.058%
2025-02-05	73.0000	73.2800	72.5300	72.8700	+0.607%	725,601	+11.363%

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

ADC
Agree Realty Corporation
stock NYSE