5 DAY PERFORMANCE
+8.98%
1 MONTH PERFORMANCE
+8.72%
3 MONTH PERFORMANCE
+8.92%
6 MONTH PERFORMANCE
+11.95%
YEAR-TO-DATE PERFORMANCE
+12.52%
1 YEAR PERFORMANCE
+12.02%
Agree Realty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2026 | $76.17 | $75.16 (-1.33%) | $76.79 | $74.79 | 1.05 M | $9.01 B |
| 05/12/2026 | $76.64 | $76.54 (-0.13%) | $77.02 | $76.11 | 931.10 K | $9.17 B |
| 05/11/2026 | $76.48 | $76.39 (-0.12%) | $77.12 | $76.20 | 725.00 K | $9.16 B |
| 05/08/2026 | $76.64 | $76.22 (-0.55%) | $76.84 | $76.17 | 771.63 K | $9.14 B |
| 05/07/2026 | $77.02 | $76.33 (-0.9%) | $77.02 | $75.76 | 1.05 M | $9.15 B |
| 05/06/2026 | $76.01 | $76.50 (0.64%) | $77.00 | $75.95 | 1.51 M | $9.17 B |
| 05/05/2026 | $75.69 | $75.95 (0.34%) | $76.29 | $75.52 | 870.94 K | $9.10 B |
| 05/04/2026 | $76.00 | $76.00 (0%) | $76.86 | $75.49 | 1.05 M | $9.11 B |
| 05/01/2026 | $77.29 | $76.36 (-1.2%) | $77.29 | $76.35 | 713.55 K | $9.15 B |
| 04/30/2026 | $76.30 | $77.11 (1.06%) | $77.18 | $76.26 | 937.52 K | $9.24 B |
| 04/29/2026 | $76.78 | $76.35 (-0.56%) | $77.14 | $76.11 | 762.40 K | $9.15 B |
| 04/28/2026 | $76.53 | $76.85 (0.42%) | $76.91 | $76.02 | 1.11 M | $9.21 B |
| 04/27/2026 | $76.54 | $75.98 (-0.73%) | $77.14 | $75.38 | 1.37 M | $9.11 B |
| 04/24/2026 | $77.36 | $76.69 (-0.87%) | $77.54 | $76.64 | 634.26 K | $9.19 B |
| 04/23/2026 | $77.31 | $77.25 (-0.08%) | $77.63 | $76.33 | 1.08 M | $9.26 B |
| 04/22/2026 | $80.00 | $76.67 (-4.16%) | $80.00 | $75.90 | 2.38 M | $9.19 B |
| 04/21/2026 | $79.77 | $78.86 (-1.14%) | $79.85 | $78.09 | 1.15 M | $9.45 B |
| 04/20/2026 | $79.68 | $79.56 (-0.15%) | $80.02 | $79.18 | 812.34 K | $9.54 B |
| 04/17/2026 | $78.47 | $79.46 (1.26%) | $79.61 | $78.27 | 1.53 M | $9.52 B |
| 04/16/2026 | $78.35 | $78.93 (0.74%) | $79.05 | $78.16 | 1.16 M | $9.46 B |
| 04/15/2026 | $77.56 | $78.01 (0.58%) | $78.12 | $77.32 | 975.24 K | $9.35 B |
| 04/14/2026 | $77.41 | $77.80 (0.5%) | $78.18 | $77.04 | 738.62 K | $9.32 B |
| 04/13/2026 | $77.83 | $77.53 (-0.39%) | $78.44 | $77.10 | 836.30 K | $9.29 B |
| 04/10/2026 | $78.48 | $78.17 (-0.4%) | $78.54 | $77.88 | 648.80 K | $9.37 B |
| 04/09/2026 | $76.41 | $77.97 (2.04%) | $78.30 | $76.41 | 833.40 K | $9.35 B |
| 04/08/2026 | $76.08 | $76.76 (0.89%) | $77.22 | $76.06 | 1.57 M | $9.20 B |
| 04/07/2026 | $75.76 | $76.45 (0.91%) | $76.77 | $75.61 | 1.03 M | $9.16 B |
| 04/06/2026 | $76.24 | $75.53 (-0.93%) | $76.69 | $75.38 | 980.52 K | $9.05 B |
| 04/02/2026 | $76.02 | $76.61 (0.78%) | $77.26 | $75.92 | 895.10 K | $9.18 B |
| 04/01/2026 | $75.26 | $75.84 (0.77%) | $76.11 | $74.97 | 671.91 K | $9.09 B |
| 03/31/2026 | $75.32 | $75.38 (0.08%) | $76.01 | $74.58 | 1.29 M | $9.03 B |
| 03/30/2026 | $75.14 | $74.97 (-0.23%) | $76.07 | $74.55 | 1.44 M | $8.99 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.
