Agree Realty CorporationADCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $72.27 | $72.90 | $71.94 | $72.01 | 1.28M |
| 1/14/2026 | $71.40 | $72.33 | $71.29 | $72.31 | 1.61M |
| 1/13/2026 | $71.41 | $71.70 | $70.71 | $71.41 | 1.72M |
| 1/12/2026 | $71.20 | $71.98 | $70.27 | $71.38 | 1.65M |
| 1/9/2026 | $70.56 | $71.12 | $69.56 | $70.51 | 1.71M |
| 1/8/2026 | $70.27 | $71.69 | $70.27 | $70.81 | 1.85M |
| 1/7/2026 | $70.95 | $71.64 | $70.39 | $70.46 | 1.88M |
| 1/6/2026 | $70.96 | $71.66 | $69.65 | $70.49 | 2.15M |
| 1/5/2026 | $71.87 | $72.82 | $70.75 | $71.82 | 1.44M |
| 1/2/2026 | $72.12 | $72.34 | $71.23 | $72.12 | 1.27M |
| 12/31/2025 | $72.69 | $72.72 | $71.73 | $72.03 | 716,500 |
| 12/30/2025 | $72.90 | $72.93 | $72.35 | $72.84 | 790,513 |
| 12/29/2025 | $72.60 | $72.75 | $72.41 | $72.56 | 758,087 |
| 12/26/2025 | $72.62 | $72.62 | $72.11 | $72.40 | 659,600 |
| 12/24/2025 | $72.28 | $72.48 | $71.99 | $72.40 | 391,000 |
| 12/23/2025 | $72.41 | $72.66 | $71.93 | $72.04 | 1.16M |
| 12/22/2025 | $71.90 | $72.48 | $71.56 | $72.33 | 1.50M |
| 12/19/2025 | $72.38 | $72.60 | $72.02 | $72.10 | 3.26M |
| 12/18/2025 | $72.30 | $72.81 | $71.94 | $72.37 | 1.74M |
| 12/17/2025 | $70.84 | $72.33 | $70.82 | $72.17 | 1.57M |
| 12/16/2025 | $71.90 | $72.23 | $70.72 | $71.06 | 1.29M |
| 12/15/2025 | $71.91 | $72.25 | $71.42 | $71.85 | 721,948 |
| 12/12/2025 | $71.38 | $72.00 | $71.24 | $71.75 | 972,113 |
| 12/11/2025 | $71.65 | $72.36 | $71.08 | $71.26 | 1.08M |
| 12/10/2025 | $71.00 | $71.75 | $71.00 | $71.26 | 2.17M |
| 12/9/2025 | $72.88 | $73.40 | $71.28 | $71.30 | 1.45M |
| 12/8/2025 | $73.90 | $73.90 | $72.60 | $72.69 | 1.06M |
| 12/5/2025 | $74.31 | $74.61 | $73.84 | $73.90 | 793,300 |
| 12/4/2025 | $74.28 | $75.08 | $74.28 | $74.38 | 537,500 |
| 12/3/2025 | $74.32 | $74.96 | $74.07 | $74.47 | 780,196 |
| 12/2/2025 | $74.82 | $74.83 | $73.93 | $74.15 | 583,374 |
| 12/1/2025 | $74.77 | $75.25 | $74.36 | $74.64 | 912,100 |
| 11/28/2025 | $75.00 | $75.43 | $74.65 | $75.22 | 366,812 |
| 11/26/2025 | $75.00 | $75.68 | $75.00 | $75.14 | 996,500 |
| 11/25/2025 | $74.64 | $75.22 | $74.50 | $75.10 | 1.49M |
| 11/24/2025 | $74.53 | $74.58 | $73.86 | $74.33 | 1.05M |
| 11/21/2025 | $73.86 | $74.85 | $73.26 | $74.53 | 1.13M |
| 11/20/2025 | $73.37 | $73.72 | $72.99 | $73.69 | 1.02M |
| 11/19/2025 | $73.77 | $74.12 | $72.67 | $73.25 | 828,400 |
| 11/18/2025 | $73.76 | $74.06 | $73.56 | $73.91 | 1.06M |
| 11/17/2025 | $74.11 | $74.30 | $73.64 | $73.82 | 1.13M |
| 11/14/2025 | $74.04 | $74.33 | $73.35 | $73.78 | 969,000 |
| 11/13/2025 | $73.00 | $73.98 | $73.00 | $73.70 | 1.33M |
| 11/12/2025 | $73.61 | $73.78 | $73.06 | $73.34 | 987,904 |
| 11/11/2025 | $73.71 | $74.07 | $73.31 | $73.77 | 610,600 |
| 11/10/2025 | $73.27 | $73.73 | $72.82 | $73.43 | 689,107 |
| 11/7/2025 | $72.88 | $73.52 | $72.83 | $73.41 | 768,900 |
| 11/6/2025 | $72.40 | $72.87 | $72.09 | $72.52 | 661,048 |
| 11/5/2025 | $72.67 | $73.10 | $71.65 | $72.45 | 1.93M |
| 11/4/2025 | $73.31 | $73.36 | $72.04 | $72.34 | 822,762 |
| 11/3/2025 | $72.36 | $73.10 | $71.76 | $73.02 | 1.21M |
| 10/31/2025 | $72.15 | $73.12 | $71.85 | $73.01 | 1.04M |
| 10/30/2025 | $73.09 | $73.57 | $72.50 | $72.87 | 1.12M |
| 10/29/2025 | $73.80 | $73.97 | $72.03 | $73.09 | 1.22M |
| 10/28/2025 | $74.57 | $74.69 | $73.76 | $74.04 | 993,218 |
| 10/27/2025 | $74.59 | $75.04 | $74.20 | $74.96 | 857,600 |
| 10/24/2025 | $75.14 | $75.89 | $74.69 | $74.80 | 1.06M |
| 10/23/2025 | $75.14 | $75.45 | $74.58 | $75.14 | 1.03M |
| 10/22/2025 | $76.79 | $76.79 | $74.42 | $75.14 | 1.97M |
| 10/21/2025 | $75.89 | $75.95 | $74.69 | $75.00 | 1.57M |
| 10/20/2025 | $75.42 | $75.99 | $75.06 | $75.76 | 1.13M |