5 DAY PERFORMANCE
+6.34%
1 MONTH PERFORMANCE
+4.54%
3 MONTH PERFORMANCE
+3.80%
6 MONTH PERFORMANCE
+9.97%
YEAR-TO-DATE PERFORMANCE
+12.52%
1 YEAR PERFORMANCE
+11.15%
Agree Realty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $76.17 | $75.16 (-1.33%) | $76.79 | $74.79 | 1.03 M | $9.06 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 | $9.05 B |
| 04/15/2026 | $77.56 | $78.01 (0.58%) | $78.12 | $77.32 | 975.24 K | $8.95 B |
| 04/14/2026 | $77.41 | $77.80 (0.5%) | $78.18 | $77.04 | 738.62 K | $8.92 B |
| 04/13/2026 | $77.83 | $77.53 (-0.39%) | $78.44 | $77.10 | 836.30 K | $8.89 B |
| 04/10/2026 | $78.48 | $78.17 (-0.4%) | $78.54 | $77.88 | 648.80 K | $8.97 B |
| 04/09/2026 | $76.41 | $77.97 (2.04%) | $78.30 | $76.41 | 833.40 K | $8.94 B |
| 04/08/2026 | $76.08 | $76.76 (0.89%) | $77.22 | $76.06 | 1.57 M | $8.80 B |
| 04/07/2026 | $75.76 | $76.45 (0.91%) | $76.77 | $75.61 | 1.03 M | $8.77 B |
| 04/06/2026 | $76.24 | $75.53 (-0.93%) | $76.69 | $75.38 | 980.52 K | $8.66 B |
| 04/02/2026 | $76.02 | $76.61 (0.78%) | $77.26 | $75.92 | 895.10 K | $8.79 B |
| 04/01/2026 | $75.26 | $75.84 (0.77%) | $76.11 | $74.97 | 671.91 K | $8.70 B |
| 03/31/2026 | $75.32 | $75.38 (0.08%) | $76.01 | $74.58 | 1.29 M | $8.65 B |
| 03/30/2026 | $75.14 | $74.97 (-0.23%) | $76.07 | $74.55 | 1.44 M | $8.60 B |
| 03/27/2026 | $74.40 | $74.41 (0.01%) | $75.33 | $74.03 | 945.68 K | $8.53 B |
| 03/26/2026 | $74.15 | $74.40 (0.34%) | $74.96 | $74.00 | 939.70 K | $8.53 B |
| 03/25/2026 | $75.20 | $74.22 (-1.3%) | $75.46 | $74.02 | 1.43 M | $8.51 B |
| 03/24/2026 | $75.46 | $75.24 (-0.29%) | $76.06 | $75.08 | 1.25 M | $8.63 B |
| 03/23/2026 | $76.62 | $75.72 (-1.17%) | $76.67 | $75.47 | 1.74 M | $8.68 B |
| 03/20/2026 | $78.54 | $76.15 (-3.04%) | $78.82 | $75.70 | 2.98 M | $8.73 B |
| 03/19/2026 | $79.20 | $78.67 (-0.67%) | $79.69 | $78.46 | 856.20 K | $9.02 B |
| 03/18/2026 | $79.73 | $79.07 (-0.83%) | $79.86 | $79.04 | 859.23 K | $9.07 B |
| 03/17/2026 | $80.10 | $80.04 (-0.07%) | $80.52 | $79.55 | 1.15 M | $9.18 B |
| 03/16/2026 | $79.73 | $79.79 (0.08%) | $80.51 | $79.63 | 1.49 M | $9.15 B |
| 03/13/2026 | $80.69 | $79.20 (-1.85%) | $81.04 | $79.03 | 1.67 M | $9.08 B |
| 03/12/2026 | $79.73 | $79.66 (-0.09%) | $80.36 | $79.31 | 1.05 M | $9.14 B |
| 03/11/2026 | $80.10 | $79.85 (-0.31%) | $80.58 | $79.50 | 971.37 K | $9.16 B |
| 03/10/2026 | $80.85 | $80.49 (-0.45%) | $81.19 | $80.05 | 1.27 M | $9.23 B |
| 03/09/2026 | $80.94 | $81.06 (0.15%) | $81.10 | $80.10 | 1.59 M | $9.30 B |
| 03/06/2026 | $80.96 | $81.35 (0.48%) | $81.36 | $80.41 | 1.53 M | $9.33 B |
| 03/05/2026 | $81.12 | $81.03 (-0.11%) | $81.29 | $80.45 | 1.19 M | $9.29 B |
| 03/04/2026 | $81.66 | $81.82 (0.2%) | $81.95 | $80.81 | 1.51 M | $9.38 B |
| 03/03/2026 | $80.42 | $81.92 (1.87%) | $82.08 | $80.26 | 1.67 M | $9.40 B |
| 03/02/2026 | $80.00 | $81.13 (1.41%) | $81.61 | $79.77 | 1.12 M | $9.31 B |
| 02/27/2026 | $79.32 | $80.48 (1.46%) | $81.17 | $79.22 | 2.01 M | $9.23 B |
| 02/26/2026 | $79.71 | $79.78 (0.09%) | $80.10 | $79.36 | 769.10 K | $9.15 B |
| 02/25/2026 | $78.97 | $79.56 (0.75%) | $79.65 | $78.41 | 907.01 K | $9.13 B |
| 02/24/2026 | $79.21 | $79.26 (0.06%) | $79.41 | $78.82 | 720.30 K | $9.09 B |
| 02/23/2026 | $78.35 | $79.32 (1.24%) | $79.34 | $78.24 | 900.32 K | $9.10 B |
| 02/20/2026 | $77.52 | $78.24 (0.93%) | $78.26 | $77.20 | 869.82 K | $8.97 B |
| 02/19/2026 | $76.83 | $77.13 (0.39%) | $77.51 | $76.70 | 1.29 M | $8.85 B |
| 02/18/2026 | $78.97 | $76.69 (-2.89%) | $78.97 | $76.60 | 1.64 M | $8.80 B |
| 02/17/2026 | $78.25 | $79.17 (1.18%) | $79.29 | $77.56 | 1.14 M | $9.08 B |
| 02/13/2026 | $76.91 | $78.08 (1.52%) | $78.18 | $76.46 | 1.41 M | $8.96 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.
