5 DAY PERFORMANCE
-5.16%
1 MONTH PERFORMANCE
-3.91%
3 MONTH PERFORMANCE
-2.45%
6 MONTH PERFORMANCE
-5.43%
YEAR-TO-DATE PERFORMANCE
+0.13%
1 YEAR PERFORMANCE
-5.26%
Agree Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $73.87 | $72.69 (-1.6%) | $73.90 | $72.60 | 829.70 K | $8.09 B |
| 12/05/2025 | $74.31 | $73.90 (-0.55%) | $74.61 | $73.84 | 793.30 K | $8.22 B |
| 12/04/2025 | $74.28 | $74.38 (0.13%) | $75.08 | $74.28 | 537.50 K | $8.28 B |
| 12/03/2025 | $74.32 | $74.47 (0.2%) | $74.96 | $74.07 | 780.20 K | $8.29 B |
| 12/02/2025 | $74.82 | $74.15 (-0.9%) | $74.83 | $73.93 | 583.37 K | $8.25 B |
| 12/01/2025 | $74.77 | $74.64 (-0.17%) | $75.25 | $74.36 | 912.10 K | $8.31 B |
| 11/28/2025 | $75.00 | $75.22 (0.29%) | $75.43 | $74.65 | 366.81 K | $8.37 B |
| 11/26/2025 | $75.00 | $75.14 (0.19%) | $75.68 | $75.00 | 996.50 K | $8.36 B |
| 11/25/2025 | $74.64 | $75.10 (0.62%) | $75.22 | $74.50 | 1.49 M | $8.36 B |
| 11/24/2025 | $74.53 | $74.33 (-0.27%) | $74.58 | $73.86 | 1.05 M | $8.27 B |
| 11/21/2025 | $73.86 | $74.53 (0.91%) | $74.85 | $73.26 | 1.13 M | $8.29 B |
| 11/20/2025 | $73.37 | $73.69 (0.44%) | $73.72 | $72.99 | 1.02 M | $8.20 B |
| 11/19/2025 | $73.77 | $73.25 (-0.7%) | $74.12 | $72.67 | 828.40 K | $8.15 B |
| 11/18/2025 | $73.76 | $73.91 (0.2%) | $74.06 | $73.56 | 1.06 M | $8.22 B |
| 11/17/2025 | $74.11 | $73.82 (-0.39%) | $74.30 | $73.64 | 1.13 M | $8.21 B |
| 11/14/2025 | $74.04 | $73.78 (-0.35%) | $74.33 | $73.35 | 969.00 K | $8.21 B |
| 11/13/2025 | $73.00 | $73.70 (0.96%) | $73.98 | $73.00 | 1.33 M | $8.20 B |
| 11/12/2025 | $73.61 | $73.34 (-0.37%) | $73.78 | $73.06 | 987.90 K | $8.16 B |
| 11/11/2025 | $73.71 | $73.77 (0.08%) | $74.07 | $73.31 | 610.60 K | $8.21 B |
| 11/10/2025 | $73.27 | $73.43 (0.22%) | $73.73 | $72.82 | 689.11 K | $8.17 B |
| 11/07/2025 | $72.88 | $73.41 (0.73%) | $73.52 | $72.83 | 768.90 K | $8.17 B |
| 11/06/2025 | $72.40 | $72.52 (0.17%) | $72.87 | $72.09 | 661.05 K | $8.07 B |
| 11/05/2025 | $72.67 | $72.45 (-0.3%) | $73.10 | $71.65 | 1.93 M | $8.06 B |
| 11/04/2025 | $73.31 | $72.34 (-1.32%) | $73.36 | $72.04 | 822.76 K | $8.05 B |
| 11/03/2025 | $72.36 | $73.02 (0.91%) | $73.10 | $71.76 | 1.21 M | $8.13 B |
| 10/31/2025 | $72.15 | $73.01 (1.19%) | $73.12 | $71.85 | 1.04 M | $8.12 B |
| 10/30/2025 | $73.09 | $72.87 (-0.3%) | $73.57 | $72.50 | 1.12 M | $8.11 B |
| 10/29/2025 | $73.80 | $73.09 (-0.96%) | $73.97 | $72.03 | 1.22 M | $8.13 B |
| 10/28/2025 | $74.57 | $74.04 (-0.71%) | $74.69 | $73.76 | 993.22 K | $7.93 B |
| 10/27/2025 | $74.59 | $74.96 (0.5%) | $75.04 | $74.20 | 857.60 K | $8.02 B |
| 10/24/2025 | $75.14 | $74.80 (-0.45%) | $75.89 | $74.69 | 1.06 M | $8.01 B |
| 10/23/2025 | $75.14 | $75.14 (0%) | $75.45 | $74.58 | 1.03 M | $8.04 B |
| 10/22/2025 | $76.79 | $75.14 (-2.15%) | $76.79 | $74.42 | 1.97 M | $8.04 B |
| 10/21/2025 | $75.89 | $75.00 (-1.17%) | $75.95 | $74.69 | 1.57 M | $8.03 B |
| 10/20/2025 | $75.42 | $75.76 (0.45%) | $75.99 | $75.06 | 1.13 M | $8.11 B |
| 10/17/2025 | $74.50 | $75.06 (0.75%) | $75.23 | $74.20 | 895.65 K | $8.04 B |
| 10/16/2025 | $73.95 | $74.55 (0.81%) | $74.64 | $73.58 | 1.17 M | $7.98 B |
| 10/15/2025 | $73.15 | $73.75 (0.82%) | $74.68 | $72.98 | 1.61 M | $7.89 B |
| 10/14/2025 | $72.84 | $73.15 (0.43%) | $73.52 | $72.62 | 1.83 M | $7.83 B |
| 10/13/2025 | $71.70 | $72.69 (1.38%) | $72.96 | $71.63 | 1.28 M | $7.78 B |
| 10/10/2025 | $70.96 | $72.10 (1.61%) | $72.14 | $70.91 | 1.79 M | $7.72 B |
| 10/09/2025 | $70.68 | $70.60 (-0.11%) | $71.09 | $70.13 | 819.10 K | $7.56 B |
| 10/08/2025 | $70.40 | $70.52 (0.17%) | $70.68 | $69.90 | 853.84 K | $7.55 B |
| 10/07/2025 | $70.22 | $70.46 (0.34%) | $70.71 | $69.76 | 854.44 K | $7.54 B |
| 10/06/2025 | $70.51 | $70.22 (-0.41%) | $70.72 | $69.98 | 908.13 K | $7.52 B |
| 10/03/2025 | $70.80 | $70.57 (-0.32%) | $71.83 | $70.47 | 1.08 M | $7.55 B |
| 10/02/2025 | $71.19 | $70.69 (-0.7%) | $71.38 | $70.43 | 730.72 K | $7.57 B |
| 10/01/2025 | $71.48 | $71.72 (0.34%) | $72.02 | $71.35 | 1.04 M | $7.68 B |
| 09/30/2025 | $70.47 | $71.04 (0.81%) | $71.12 | $70.43 | 782.30 K | $7.60 B |
| 09/29/2025 | $71.46 | $70.53 (-1.3%) | $71.46 | $70.44 | 893.02 K | $7.55 B |
| 09/26/2025 | $70.86 | $71.26 (0.56%) | $71.49 | $70.85 | 614.80 K | $7.63 B |
| 09/25/2025 | $71.03 | $70.58 (-0.63%) | $71.37 | $70.37 | 838.50 K | $7.56 B |
| 09/24/2025 | $71.15 | $70.68 (-0.66%) | $71.47 | $70.67 | 695.90 K | $7.57 B |
| 09/23/2025 | $70.92 | $71.44 (0.73%) | $71.52 | $70.91 | 538.20 K | $7.65 B |
| 09/22/2025 | $71.35 | $70.86 (-0.69%) | $71.43 | $70.71 | 629.21 K | $7.59 B |
| 09/19/2025 | $71.40 | $71.22 (-0.25%) | $71.88 | $71.09 | 1.25 M | $7.62 B |
| 09/18/2025 | $71.53 | $71.53 (0%) | $72.12 | $71.43 | 515.82 K | $7.66 B |
| 09/17/2025 | $72.20 | $71.98 (-0.3%) | $72.98 | $71.93 | 718.89 K | $7.71 B |
| 09/16/2025 | $72.80 | $72.06 (-1.02%) | $72.97 | $71.69 | 1.38 M | $7.71 B |
| 09/15/2025 | $73.29 | $72.96 (-0.45%) | $73.62 | $72.68 | 805.20 K | $7.81 B |
| 09/12/2025 | $73.58 | $73.10 (-0.65%) | $73.81 | $72.73 | 790.51 K | $7.83 B |
| 09/11/2025 | $72.01 | $73.74 (2.4%) | $74.08 | $72.00 | 1.34 M | $7.89 B |
| 09/10/2025 | $72.49 | $71.97 (-0.72%) | $72.62 | $71.72 | 895.30 K | $7.70 B |
| 09/09/2025 | $72.40 | $72.31 (-0.12%) | $72.59 | $72.03 | 881.50 K | $7.74 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.
