Get the Stockscreener App
75.99
1.35%
-0.9442
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 June 30, 2026, is $75.99.
- Agree Realty Corp all-time high stock price is $82.08, occurred on March 03, 2026.
- 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 185.88% to $75.99 now.
- The 52-week high stock price for ADC is $82.08, representing a 8.02% increase from the current share price, occurred on March 03, 2026.
- The 52-week low stock price for ADC is $69.56, indicating a -8.46% decrease from the current share price, occurred on January 09, 2026.
- The closing price of Agree Realty Corp (ADC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 30, 2026 | $76.22 | $75.83 | $0.39 | 46,881.0 | -1.31% |
| Jun 29, 2026 | $76.93 | $76.13 | $0.80 | 1,241,351.0 | -0.13% |
| Jun 26, 2026 | $77.17 | $76.38 | $0.79 | 1,413,792.0 | +1.38% |
| Jun 25, 2026 | $76.08 | $74.74 | $1.34 | 815,077.0 | +0.88% |
| Jun 24, 2026 | $75.56 | $74.38 | $1.18 | 1,377,806.0 | +1.28% |
| Jun 23, 2026 | $74.53 | $73.83 | $0.70 | 751,116.0 | +1.34% |
| Jun 22, 2026 | $74.24 | $73.17 | $1.07 | 846,687.0 | +0.19% |
| Jun 18, 2026 | $74.33 | $72.99 | $1.34 | 1,811,191.0 | -0.76% |
| Jun 17, 2026 | $75.14 | $73.37 | $1.77 | 1,158,604.0 | -1.23% |
| Jun 16, 2026 | $75.11 | $74.19 | $0.925 | 1,503,608.0 | +0.35% |
| Jun 15, 2026 | $75.71 | $74.34 | $1.37 | 1,774,296.0 | -1.79% |
| Jun 12, 2026 | $75.84 | $74.94 | $0.90 | 1,136,350.0 | +1.40% |
| Jun 11, 2026 | $76.33 | $74.77 | $1.56 | 1,143,700.0 | -0.99% |
| Jun 10, 2026 | $75.71 | $74.94 | $0.765 | 909,930.0 | +1.31% |
| Jun 09, 2026 | $75.23 | $73.50 | $1.73 | 1,153,058.0 | +1.55% |
| Jun 05, 2026 | $74.27 | $72.26 | $2.01 | 1,032,555.0 | +1.63% |
| Jun 04, 2026 | $73.28 | $71.22 | $2.06 | 1,406,506.0 | +0.28% |
| Jun 03, 2026 | $72.91 | $71.92 | $0.985 | 1,239,388.0 | -0.89% |
| Jun 02, 2026 | $73.01 | $72.26 | $0.75 | 1,229,135.0 | +0.29% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $77.17 | $71.22 | $5.95 | 23,141,582.0 | +2.39% |
| May, 2026 | $77.29 | $73.46 | $3.83 | 21,835,386.0 | -3.84% |
| Apr, 2026 | $80.02 | $74.97 | $5.05 | 22,024,446.0 | +2.30% |
| Mar, 2026 | $82.08 | $74.00 | $8.08 | 29,723,897.0 | -6.34% |
| Feb, 2026 | $81.17 | $70.83 | $10.34 | 25,157,944.0 | +11.42% |
| Jan, 2026 | $73.59 | $69.56 | $4.03 | 28,085,444.0 | +0.28% |
Agree Realty Corp Stock (ADC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $75.25 | $70.72 | $4.53 | 23,811,919.0 | -3.16% |
| Nov, 2025 | $75.68 | $71.65 | $4.03 | 18,782,645.0 | +3.03% |
| Oct, 2025 | $76.79 | $69.76 | $7.03 | 26,772,725.0 | +2.77% |
| Sep, 2025 | $74.08 | $70.37 | $3.71 | 18,159,592.0 | -2.34% |
| Aug, 2025 | $75.23 | $71.91 | $3.32 | 20,414,846.0 | +1.45% |
| Jul, 2025 | $74.43 | $70.45 | $3.98 | 24,206,757.0 | -1.86% |
| Jun, 2025 | $76.21 | $71.59 | $4.62 | 21,659,169.0 | -2.97% |
| May, 2025 | $77.48 | $72.00 | $5.48 | 25,769,980.0 | -2.98% |
| Apr, 2025 | $79.65 | $68.98 | $10.67 | 34,301,121.0 | +0.54% |
| Mar, 2025 | $78.24 | $73.27 | $4.97 | 27,239,893.0 | +4.59% |
| Feb, 2025 | $74.06 | $70.43 | $3.63 | 17,200,855.0 | +1.69% |
| Jan, 2025 | $74.69 | $67.58 | $7.11 | 17,657,034.0 | +3.01% |
Agree Realty Corp Stock (ADC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $76.59 | $68.97 | $7.62 | 17,031,982.0 | -8.97% |
| Nov, 2024 | $78.39 | $72.05 | $6.34 | 16,378,555.0 | +3.43% |
| Oct, 2024 | $77.47 | $72.71 | $4.76 | 23,710,021.0 | -1.43% |
| Sep, 2024 | $77.30 | $72.72 | $4.58 | 18,798,603.0 | +3.18% |
| Aug, 2024 | $73.53 | $69.02 | $4.51 | 23,250,769.0 | +5.86% |
| Jul, 2024 | $69.81 | $61.03 | $8.78 | 19,508,901.0 | +11.35% |
| Jun, 2024 | $62.13 | $59.66 | $2.47 | 13,559,095.0 | +1.94% |
| May, 2024 | $61.14 | $57.04 | $4.10 | 14,515,249.0 | +6.19% |
| Apr, 2024 | $58.83 | $54.78 | $4.05 | 20,979,633.0 | +0.18% |
| 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% |
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):