5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
-3.71%
3 MONTH PERFORMANCE
-0.24%
6 MONTH PERFORMANCE
-3.82%
YEAR-TO-DATE PERFORMANCE
+4.26%
1 YEAR PERFORMANCE
+4.07%
Agree Realty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $74.81 | $75.11 (0.4%) | $75.20 | $74.52 | 935.63 K | $9.01 B |
| 08/12/2026 | $73.44 | $74.36 (1.25%) | $74.56 | $73.34 | 946.46 K | $8.92 B |
| 08/11/2026 | $73.97 | $73.39 (-0.78%) | $74.16 | $73.28 | 1.00 M | $8.81 B |
| 08/10/2026 | $75.38 | $74.14 (-1.64%) | $75.98 | $74.03 | 1.18 M | $8.90 B |
| 08/07/2026 | $76.25 | $75.63 (-0.81%) | $76.57 | $75.46 | 1.13 M | $9.08 B |
| 08/06/2026 | $76.52 | $76.35 (-0.22%) | $76.65 | $75.42 | 1.06 M | $9.16 B |
| 08/05/2026 | $76.57 | $76.08 (-0.64%) | $76.59 | $75.47 | 2.00 M | $9.13 B |
| 08/04/2026 | $77.05 | $76.32 (-0.95%) | $77.05 | $75.42 | 2.23 M | $9.16 B |
| 08/03/2026 | $77.89 | $76.91 (-1.26%) | $78.22 | $76.48 | 1.58 M | $9.23 B |
| 07/31/2026 | $77.49 | $77.80 (0.4%) | $78.32 | $77.17 | 1.23 M | $9.34 B |
| 07/30/2026 | $80.05 | $78.41 (-2.05%) | $80.21 | $77.35 | 1.21 M | $9.41 B |
| 07/29/2026 | $81.36 | $80.39 (-1.19%) | $81.80 | $80.29 | 1.94 M | $9.65 B |
| 07/28/2026 | $81.33 | $81.12 (-0.26%) | $81.50 | $80.46 | 1.22 M | $9.73 B |
| 07/27/2026 | $80.47 | $80.45 (-0.02%) | $81.63 | $80.29 | 1.14 M | $9.65 B |
| 07/24/2026 | $80.10 | $80.63 (0.66%) | $81.28 | $80.10 | 1.87 M | $9.66 B |
| 07/23/2026 | $80.23 | $79.81 (-0.52%) | $80.58 | $79.15 | 857.60 K | $9.57 B |
| 07/22/2026 | $80.68 | $80.22 (-0.57%) | $80.71 | $79.94 | 811.63 K | $9.61 B |
| 07/21/2026 | $79.94 | $80.26 (0.4%) | $80.46 | $79.67 | 908.60 K | $9.62 B |
| 07/20/2026 | $81.00 | $80.57 (-0.53%) | $81.63 | $80.19 | 1.04 M | $9.66 B |
| 07/17/2026 | $81.50 | $81.12 (-0.47%) | $81.79 | $80.44 | 875.01 K | $9.72 B |
| 07/16/2026 | $78.10 | $80.75 (3.39%) | $80.77 | $77.80 | 1.57 M | $9.68 B |
| 07/15/2026 | $78.90 | $77.64 (-1.6%) | $79.01 | $77.13 | 1.11 M | $9.31 B |
| 07/14/2026 | $78.54 | $77.99 (-0.7%) | $79.14 | $77.97 | 884.90 K | $9.35 B |
| 07/13/2026 | $78.33 | $78.62 (0.37%) | $79.14 | $78.31 | 778.92 K | $9.42 B |
| 07/10/2026 | $77.96 | $77.95 (-0.01%) | $78.21 | $77.44 | 971.70 K | $9.34 B |
| 07/09/2026 | $78.05 | $77.85 (-0.26%) | $78.44 | $77.61 | 923.10 K | $9.33 B |
| 07/08/2026 | $78.04 | $77.92 (-0.15%) | $78.27 | $77.53 | 1.02 M | $9.34 B |
| 07/07/2026 | $78.11 | $78.40 (0.37%) | $79.29 | $77.73 | 945.30 K | $9.40 B |
| 07/06/2026 | $78.00 | $77.17 (-1.06%) | $78.00 | $76.96 | 1.57 M | $9.25 B |
| 07/02/2026 | $76.87 | $77.81 (1.22%) | $77.93 | $76.77 | 1.00 M | $9.33 B |
| 07/01/2026 | $76.11 | $76.28 (0.22%) | $76.72 | $75.99 | 1.37 M | $9.14 B |
| 06/30/2026 | $76.21 | $75.74 (-0.62%) | $76.73 | $75.68 | 877.15 K | $9.08 B |
| 06/29/2026 | $76.62 | $76.93 (0.4%) | $76.93 | $76.13 | 1.27 M | $9.22 B |
| 06/26/2026 | $76.67 | $77.03 (0.47%) | $77.17 | $76.38 | 1.43 M | $9.23 B |
| 06/25/2026 | $75.34 | $75.98 (0.85%) | $76.08 | $74.74 | 861.54 K | $9.11 B |
| 06/24/2026 | $74.54 | $75.32 (1.05%) | $75.56 | $74.38 | 1.40 M | $9.03 B |
| 06/23/2026 | $74.32 | $74.37 (0.07%) | $74.53 | $73.83 | 751.17 K | $8.91 B |
| 06/22/2026 | $73.24 | $73.39 (0.2%) | $74.24 | $73.17 | 862.61 K | $8.80 B |
| 06/18/2026 | $73.86 | $73.25 (-0.83%) | $74.33 | $72.99 | 1.83 M | $8.78 B |
| 06/17/2026 | $74.40 | $73.81 (-0.79%) | $75.14 | $73.37 | 1.16 M | $8.85 B |
| 06/16/2026 | $74.74 | $74.73 (-0.01%) | $75.11 | $74.19 | 1.50 M | $8.96 B |
| 06/15/2026 | $75.38 | $74.47 (-1.21%) | $75.71 | $74.34 | 1.96 M | $8.93 B |
| 06/12/2026 | $75.16 | $75.83 (0.89%) | $75.84 | $74.94 | 1.19 M | $9.09 B |
| 06/11/2026 | $75.67 | $74.78 (-1.18%) | $76.33 | $74.77 | 1.23 M | $8.96 B |
| 06/10/2026 | $75.24 | $75.53 (0.39%) | $75.71 | $74.94 | 910.00 K | $9.05 B |
| 06/09/2026 | $73.62 | $74.55 (1.26%) | $75.23 | $73.50 | 1.16 M | $8.94 B |
| 06/08/2026 | $73.58 | $73.24 (-0.46%) | $73.83 | $72.80 | 1.10 M | $8.78 B |
| 06/05/2026 | $72.26 | $73.41 (1.59%) | $74.27 | $72.26 | 1.04 M | $8.80 B |
| 06/04/2026 | $73.05 | $72.23 (-1.12%) | $73.28 | $71.22 | 1.41 M | $8.66 B |
| 06/03/2026 | $72.50 | $72.03 (-0.65%) | $72.91 | $71.93 | 1.24 M | $8.63 B |
| 06/02/2026 | $72.73 | $72.68 (-0.07%) | $73.01 | $72.26 | 1.25 M | $8.71 B |
| 06/01/2026 | $73.60 | $72.47 (-1.54%) | $73.86 | $72.47 | 1.15 M | $8.69 B |
| 05/29/2026 | $74.11 | $74.15 (0.05%) | $74.37 | $73.46 | 1.80 M | $8.89 B |
| 05/28/2026 | $74.90 | $74.55 (-0.47%) | $74.97 | $73.98 | 1.81 M | $8.94 B |
| 05/27/2026 | $75.37 | $74.91 (-0.61%) | $75.89 | $74.90 | 849.30 K | $8.98 B |
| 05/26/2026 | $75.37 | $75.51 (0.19%) | $75.89 | $75.07 | 854.80 K | $9.05 B |
| 05/22/2026 | $75.76 | $75.46 (-0.4%) | $75.76 | $74.86 | 924.50 K | $9.04 B |
| 05/21/2026 | $75.25 | $75.68 (0.57%) | $75.74 | $74.61 | 1.05 M | $9.07 B |
| 05/20/2026 | $75.68 | $75.54 (-0.18%) | $76.00 | $75.25 | 1.35 M | $9.05 B |
| 05/19/2026 | $75.45 | $75.61 (0.21%) | $76.35 | $75.25 | 1.93 M | $9.06 B |
| 05/18/2026 | $75.01 | $75.77 (1.01%) | $75.89 | $75.01 | 1.13 M | $9.08 B |
| 05/15/2026 | $75.42 | $74.46 (-1.27%) | $75.42 | $74.30 | 963.50 K | $8.92 B |
| 05/14/2026 | $75.47 | $75.28 (-0.25%) | $75.73 | $74.75 | 704.31 K | $9.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
