5 DAY PERFORMANCE
+23.03%
1 MONTH PERFORMANCE
+11.65%
3 MONTH PERFORMANCE
+4.11%
6 MONTH PERFORMANCE
+3.95%
YEAR-TO-DATE PERFORMANCE
+12.52%
1 YEAR PERFORMANCE
+14.80%
Agree Realty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $65.94 | $65.87 (-0.11%) | $66.09 | $65.49 | 231.90 K | $7.88 B |
| 10/08/2026 | $65.24 | $65.82 (0.89%) | $65.85 | $64.43 | 1.72 M | $7.90 B |
| 10/07/2026 | $66.00 | $65.16 (-1.27%) | $66.00 | $65.11 | 1.45 M | $7.82 B |
| 10/06/2026 | $65.50 | $65.79 (0.44%) | $66.09 | $65.50 | 1.61 M | $7.89 B |
| 10/05/2026 | $65.74 | $65.58 (-0.24%) | $66.00 | $65.13 | 2.65 M | $7.87 B |
| 10/02/2026 | $65.21 | $65.88 (1.03%) | $66.16 | $64.98 | 1.59 M | $7.91 B |
| 10/01/2026 | $67.05 | $65.03 (-3.01%) | $67.05 | $65.03 | 2.39 M | $7.80 B |
| 09/30/2026 | $67.50 | $66.81 (-1.02%) | $67.51 | $66.72 | 1.93 M | $8.02 B |
| 09/29/2026 | $67.10 | $67.65 (0.82%) | $67.78 | $66.78 | 1.67 M | $8.12 B |
| 09/28/2026 | $67.59 | $67.30 (-0.43%) | $67.79 | $66.85 | 1.47 M | $8.08 B |
| 09/25/2026 | $67.07 | $67.48 (0.61%) | $67.52 | $66.68 | 1.40 M | $8.10 B |
| 09/24/2026 | $67.52 | $67.18 (-0.5%) | $67.66 | $66.85 | 1.71 M | $8.06 B |
| 09/23/2026 | $67.01 | $67.12 (0.16%) | $67.54 | $66.50 | 2.07 M | $8.05 B |
| 09/22/2026 | $67.66 | $67.32 (-0.5%) | $67.81 | $67.15 | 1.30 M | $8.08 B |
| 09/21/2026 | $68.05 | $67.62 (-0.63%) | $68.44 | $67.49 | 1.42 M | $8.11 B |
| 09/18/2026 | $68.27 | $68.05 (-0.32%) | $68.46 | $67.70 | 3.17 M | $8.17 B |
| 09/17/2026 | $69.82 | $68.16 (-2.38%) | $69.82 | $67.94 | 1.67 M | $8.18 B |
| 09/16/2026 | $70.15 | $68.50 (-2.35%) | $70.56 | $67.93 | 1.72 M | $8.22 B |
| 09/15/2026 | $70.62 | $70.07 (-0.78%) | $70.79 | $69.96 | 1.32 M | $8.41 B |
| 09/14/2026 | $71.53 | $70.78 (-1.05%) | $72.20 | $70.41 | 1.27 M | $8.49 B |
| 09/11/2026 | $71.87 | $71.23 (-0.89%) | $71.87 | $70.97 | 1.41 M | $8.55 B |
| 09/10/2026 | $72.74 | $71.49 (-1.72%) | $73.03 | $71.34 | 1.33 M | $8.58 B |
| 09/09/2026 | $73.00 | $72.59 (-0.56%) | $73.07 | $72.27 | 1.43 M | $8.71 B |
| 09/08/2026 | $72.80 | $72.78 (-0.03%) | $73.53 | $72.73 | 1.33 M | $8.73 B |
| 09/04/2026 | $72.34 | $72.62 (0.39%) | $73.54 | $72.29 | 1.50 M | $8.71 B |
| 09/03/2026 | $73.14 | $72.73 (-0.56%) | $73.19 | $72.34 | 1.35 M | $8.73 B |
| 09/02/2026 | $72.80 | $72.63 (-0.23%) | $72.95 | $71.85 | 1.54 M | $8.72 B |
| 09/01/2026 | $72.42 | $72.50 (0.11%) | $72.95 | $72.21 | 1.44 M | $8.70 B |
| 08/31/2026 | $73.00 | $72.25 (-1.03%) | $73.15 | $72.21 | 1.23 M | $8.67 B |
| 08/28/2026 | $73.50 | $73.20 (-0.41%) | $73.75 | $73.08 | 666.43 K | $8.78 B |
| 08/27/2026 | $73.35 | $73.20 (-0.2%) | $73.75 | $73.05 | 903.94 K | $8.78 B |
| 08/26/2026 | $74.32 | $73.67 (-0.87%) | $74.65 | $73.65 | 1.22 M | $8.84 B |
| 08/25/2026 | $74.58 | $74.32 (-0.35%) | $74.64 | $74.00 | 1.04 M | $8.92 B |
| 08/24/2026 | $74.13 | $74.58 (0.61%) | $74.83 | $74.05 | 898.01 K | $8.95 B |
| 08/21/2026 | $74.60 | $73.88 (-0.97%) | $74.60 | $73.72 | 734.80 K | $8.87 B |
| 08/20/2026 | $74.37 | $74.45 (0.11%) | $74.81 | $74.06 | 1.08 M | $8.93 B |
| 08/19/2026 | $74.50 | $74.39 (-0.15%) | $75.08 | $74.29 | 8.60 M | $8.93 B |
| 08/18/2026 | $75.15 | $74.21 (-1.25%) | $75.31 | $74.16 | 715.30 K | $8.90 B |
| 08/17/2026 | $74.42 | $74.54 (0.16%) | $74.62 | $73.99 | 1.63 M | $8.94 B |
| 08/14/2026 | $75.08 | $74.74 (-0.45%) | $75.39 | $74.64 | 1.34 M | $8.97 B |
| 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 |
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.
