Get the Stockscreener App
57.52
0.52%
+0.30
Pre-market:
57.73
0.21
+0.37%
Agree Realty Corp. Stock (ADC) Price History
The historical daily chart and data for Agree Realty Corp. stock (ADC), show that the latest closing stock price as of May 01, 2024, is $57.52.
- Agree Realty Corp. all-time high stock price is $80.51, occurred on February 21, 2020.
- The lowest Agree Realty Corp. stock price recorded was $26.58 on April 21, 2014. Since then, Agree Realty Corp.'s stock price has risen over 116.40% to $57.52 now.
- The 52-week high stock price for ADC is $69.26, representing a 20.41% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for ADC is $52.69, indicating a -8.40% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Agree Realty Corp. (ADC) stock in the beginning of 2023 was $70.80. The stock closed the year at $70.93, a gain of over 0.18% for the year.
The table below shows more information about ADC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $58.35 | $57.04 | $1.31 | 609,468.0 | +0.52% |
| Apr 30, 2024 | $57.64 | $57.02 | $0.62 | 1,047,705.0 | -0.95% |
| Apr 29, 2024 | $58.41 | $57.63 | $0.78 | 769,853.0 | +0.00% |
| Apr 26, 2024 | $58.57 | $57.70 | $0.87 | 757,315.0 | -0.48% |
| Apr 25, 2024 | $58.41 | $57.66 | $0.745 | 811,792.0 | -0.55% |
| Apr 24, 2024 | $58.83 | $57.07 | $1.76 | 1,415,210.0 | +1.41% |
| Apr 23, 2024 | $57.66 | $56.90 | $0.76 | 1,165,415.0 | +1.16% |
| Apr 22, 2024 | $57.09 | $56.32 | $0.7699 | 961,740.0 | +0.60% |
| Apr 19, 2024 | $57.04 | $55.84 | $1.20 | 1,140,557.0 | +1.31% |
| Apr 18, 2024 | $55.87 | $55.05 | $0.82 | 766,508.0 | +1.18% |
| Apr 17, 2024 | $55.35 | $54.84 | $0.505 | 938,753.0 | +0.51% |
| Apr 16, 2024 | $55.55 | $54.78 | $0.77 | 725,333.0 | -1.42% |
| Apr 15, 2024 | $56.35 | $55.47 | $0.885 | 690,474.0 | -0.94% |
| Apr 12, 2024 | $57.02 | $56.18 | $0.84 | 859,235.0 | -0.93% |
| Apr 11, 2024 | $57.28 | $56.52 | $0.765 | 1,077,239.0 | +0.41% |
| Apr 10, 2024 | $57.24 | $55.79 | $1.45 | 1,330,537.0 | -3.30% |
| Apr 09, 2024 | $58.56 | $57.27 | $1.29 | 1,651,908.0 | +2.29% |
| Apr 08, 2024 | $57.23 | $55.95 | $1.28 | 628,983.0 | +1.98% |
| Apr 05, 2024 | $56.30 | $55.22 | $1.08 | 629,738.0 | -0.36% |
| Apr 04, 2024 | $56.96 | $56.15 | $0.81 | 678,482.0 | -0.12% |
| Apr 03, 2024 | $56.78 | $56.14 | $0.64 | 871,680.0 | -0.95% |
| Apr 02, 2024 | $57.22 | $56.40 | $0.82 | 1,168,311.0 | -0.40% |
Agree Realty Corp. Stock (ADC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Agree Realty Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Agree Realty Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Agree Realty Corp. Stock (ADC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $58.35 | $57.04 | $1.31 | 609,468.0 | +0.00% |
| Apr, 2024 | $58.83 | $54.78 | $4.05 | 21,589,101.0 | +0.70% |
| Mar, 2024 | $58.29 | $54.28 | $4.01 | 22,944,523.0 | +3.95% |
| Feb, 2024 | $61.26 | $54.94 | $6.32 | 20,963,458.0 | -7.82% |
| Jan, 2024 | $63.93 | $59.02 | $4.91 | 21,544,891.0 | -5.31% |
Agree Realty Corp. Stock (ADC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $63.48 | $58.28 | $5.20 | 20,080,354.0 | +6.32% |
| Nov, 2023 | $59.92 | $55.62 | $4.30 | 16,573,943.0 | +5.85% |
| Oct, 2023 | $56.91 | $52.69 | $4.22 | 21,496,310.0 | +1.27% |
| Sep, 2023 | $62.07 | $55.01 | $7.06 | 15,725,430.0 | -10.64% |
| Aug, 2023 | $66.31 | $60.79 | $5.52 | 19,752,700.0 | -4.57% |
| Jul, 2023 | $69.26 | $64.54 | $4.72 | 17,405,757.0 | -0.93% |
| Jun, 2023 | $66.26 | $63.85 | $2.41 | 29,286,942.0 | +1.40% |
| May, 2023 | $68.98 | $63.86 | $5.12 | 14,132,154.0 | -5.15% |
| Apr, 2023 | $69.05 | $65.15 | $3.90 | 11,323,716.0 | -0.90% |
| Mar, 2023 | $71.12 | $64.64 | $6.48 | 18,983,547.0 | -3.07% |
| Feb, 2023 | $75.71 | $70.77 | $4.94 | 34,884,075.0 | -5.16% |
| Jan, 2023 | $75.58 | $68.78 | $6.80 | 14,084,762.0 | +5.22% |
Agree Realty Corp. Stock (ADC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $73.00 | $69.49 | $3.51 | 19,903,612.0 | +1.40% |
| Nov, 2022 | $71.29 | $65.53 | $5.76 | 16,958,728.0 | +1.82% |
| Oct, 2022 | $68.87 | $63.34 | $5.53 | 14,676,811.0 | +1.66% |
| Sep, 2022 | $76.40 | $64.92 | $11.48 | 23,048,608.0 | -10.28% |
| Aug, 2022 | $80.44 | $75.25 | $5.19 | 11,876,942.0 | -5.36% |
| Jul, 2022 | $79.82 | $70.71 | $9.11 | 12,475,334.0 | +10.34% |
| Jun, 2022 | $74.67 | $66.14 | $8.53 | 17,027,921.0 | +3.68% |
| May, 2022 | $71.29 | $64.41 | $6.89 | 20,016,143.0 | +2.43% |
| Apr, 2022 | $72.40 | $66.08 | $6.33 | 12,319,988.0 | +2.35% |
| Mar, 2022 | $68.06 | $62.63 | $5.43 | 16,904,554.0 | +3.45% |
| Feb, 2022 | $65.46 | $61.62 | $3.84 | 10,927,229.0 | -1.88% |
| Jan, 2022 | $71.94 | $62.10 | $9.84 | 9,303,208.0 | -8.38% |
0.41%
1.74%
Cap:
|
Volume (24h):