-
5 DAY PERFORMANCE
+0.24% -
1 MONTH PERFORMANCE
+2.66% -
3 MONTH PERFORMANCE
+20.76% -
6 MONTH PERFORMANCE
+30.95% -
YEAR-TO-DATE PERFORMANCE
+18.82% -
1 YEAR PERFORMANCE
+35.41%
Agree Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $74.82 | $74.83 (0.01%) | $75.11 | $74.29 | 760,700 | $7.51 B |
| 09/26/2024 | $74.39 | $74.40 (0.01%) | $74.98 | $74.09 | 542,700 | $7.47 B |
| 09/25/2024 | $74.82 | $74.56 (-0.35%) | $74.84 | $74.37 | 501,235 | $7.48 B |
| 09/24/2024 | $74.50 | $74.62 (0.16%) | $75.19 | $74.36 | 748,970 | $7.49 B |
| 09/23/2024 | $74.92 | $74.97 (0.07%) | $75.38 | $74.72 | 446,921 | $7.52 B |
| 09/20/2024 | $74.14 | $74.45 (0.42%) | $74.78 | $74.08 | 1.77 M | $7.47 B |
| 09/19/2024 | $75.69 | $74.13 (-2.06%) | $75.80 | $73.54 | 1.16 M | $7.44 B |
| 09/18/2024 | $76.33 | $75.64 (-0.9%) | $76.56 | $75.33 | 622,817 | $7.59 B |
| 09/17/2024 | $76.30 | $75.97 (-0.43%) | $76.58 | $75.81 | 946,986 | $7.62 B |
| 09/16/2024 | $77.14 | $76.71 (-0.56%) | $77.30 | $76.63 | 920,900 | $7.70 B |
| 09/13/2024 | $76.40 | $76.69 (0.38%) | $76.79 | $75.86 | 784,844 | $7.70 B |
| 09/12/2024 | $75.88 | $75.88 (0%) | $76.14 | $75.49 | 453,003 | $7.61 B |
| 09/11/2024 | $75.82 | $75.96 (0.18%) | $76.37 | $75.25 | 685,900 | $7.62 B |
| 09/10/2024 | $76.52 | $76.43 (-0.12%) | $77.14 | $75.89 | 1.20 M | $7.67 B |
| 09/09/2024 | $74.72 | $76.33 (2.15%) | $76.34 | $74.72 | 1.00 M | $7.66 B |
| 09/06/2024 | $74.80 | $75.04 (0.32%) | $75.09 | $74.49 | 592,600 | $7.53 B |
| 09/05/2024 | $74.96 | $74.90 (-0.08%) | $75.55 | $74.63 | 1.05 M | $7.52 B |
| 09/04/2024 | $73.43 | $74.60 (1.59%) | $74.84 | $73.43 | 1.41 M | $7.49 B |
| 09/03/2024 | $72.90 | $73.42 (0.71%) | $73.58 | $72.72 | 2.52 M | $7.37 B |
| 08/30/2024 | $72.87 | $73.01 (0.19%) | $73.53 | $72.46 | 1.44 M | $7.33 B |
| 08/29/2024 | $73.18 | $72.86 (-0.44%) | $73.26 | $72.75 | 420,000 | $7.31 B |
| 08/28/2024 | $72.67 | $73.34 (0.92%) | $73.39 | $72.50 | 777,600 | $7.36 B |
| 08/27/2024 | $72.22 | $72.70 (0.66%) | $73.06 | $71.86 | 607,143 | $7.30 B |
| 08/26/2024 | $73.26 | $72.67 (-0.81%) | $73.30 | $72.55 | 632,335 | $7.29 B |
| 08/23/2024 | $72.44 | $72.90 (0.64%) | $73.27 | $72.36 | 1.00 M | $7.32 B |
| 08/22/2024 | $72.81 | $72.44 (-0.51%) | $72.81 | $72.14 | 518,600 | $7.27 B |
| 08/21/2024 | $72.41 | $72.75 (0.47%) | $72.78 | $72.05 | 611,719 | $7.30 B |
| 08/20/2024 | $72.40 | $72.17 (-0.32%) | $72.50 | $71.88 | 767,844 | $7.24 B |
| 08/19/2024 | $71.54 | $72.30 (1.06%) | $72.42 | $71.54 | 908,337 | $7.26 B |
| 08/16/2024 | $71.80 | $71.38 (-0.58%) | $71.92 | $71.08 | 1.09 M | $7.16 B |
| 08/15/2024 | $71.96 | $71.65 (-0.43%) | $72.11 | $71.22 | 1.05 M | $7.19 B |
| 08/14/2024 | $71.97 | $72.00 (0.04%) | $72.60 | $71.53 | 1.06 M | $7.23 B |
| 08/13/2024 | $72.30 | $71.84 (-0.64%) | $72.30 | $71.60 | 1.52 M | $7.21 B |
| 08/12/2024 | $72.02 | $71.86 (-0.22%) | $72.29 | $71.12 | 698,200 | $7.21 B |
| 08/09/2024 | $71.85 | $72.10 (0.35%) | $72.11 | $71.29 | 618,334 | $7.24 B |
| 08/08/2024 | $71.53 | $71.58 (0.07%) | $72.15 | $71.07 | 910,874 | $7.18 B |
| 08/07/2024 | $72.24 | $71.76 (-0.66%) | $72.69 | $71.41 | 1.15 M | $7.20 B |
| 08/06/2024 | $70.98 | $72.24 (1.78%) | $73.20 | $70.68 | 2.19 M | $7.25 B |
| 08/05/2024 | $69.31 | $71.07 (2.54%) | $72.22 | $69.02 | 2.65 M | $7.13 B |
| 08/02/2024 | $70.84 | $71.47 (0.89%) | $72.03 | $70.50 | 1.62 M | $7.17 B |
| 08/01/2024 | $69.59 | $70.79 (1.72%) | $70.91 | $69.36 | 1.52 M | $7.10 B |
| 07/31/2024 | $69.18 | $68.97 (-0.3%) | $69.70 | $68.90 | 1.07 M | $6.92 B |
| 07/30/2024 | $69.07 | $69.70 (0.91%) | $69.81 | $68.85 | 1.43 M | $6.99 B |
| 07/29/2024 | $68.88 | $69.07 (0.28%) | $69.24 | $68.39 | 1.04 M | $6.93 B |
| 07/26/2024 | $68.27 | $68.73 (0.67%) | $69.13 | $67.98 | 828,177 | $6.90 B |
| 07/25/2024 | $68.00 | $67.90 (-0.15%) | $68.97 | $67.75 | 1.07 M | $6.81 B |
| 07/24/2024 | $66.89 | $67.85 (1.44%) | $68.80 | $66.80 | 2.13 M | $6.81 B |
| 07/23/2024 | $66.21 | $66.69 (0.72%) | $66.89 | $65.98 | 969,355 | $6.69 B |
| 07/22/2024 | $66.68 | $66.31 (-0.55%) | $67.12 | $66.15 | 863,577 | $6.65 B |
| 07/19/2024 | $66.61 | $66.68 (0.11%) | $66.80 | $66.12 | 541,014 | $6.69 B |
| 07/18/2024 | $67.17 | $66.49 (-1.01%) | $68.08 | $66.30 | 947,820 | $6.67 B |
| 07/17/2024 | $65.66 | $67.33 (2.54%) | $67.41 | $65.60 | 824,360 | $6.75 B |
| 07/16/2024 | $65.73 | $65.61 (-0.18%) | $65.94 | $65.50 | 579,419 | $6.58 B |
| 07/15/2024 | $64.25 | $65.32 (1.67%) | $65.47 | $64.10 | 1.11 M | $6.55 B |
| 07/12/2024 | $64.12 | $64.16 (0.06%) | $64.52 | $63.87 | 783,295 | $6.43 B |
| 07/11/2024 | $62.90 | $63.76 (1.37%) | $64.11 | $62.70 | 1.24 M | $6.39 B |
| 07/10/2024 | $61.78 | $62.07 (0.47%) | $62.13 | $61.42 | 676,154 | $6.22 B |
| 07/09/2024 | $61.91 | $61.47 (-0.71%) | $62.06 | $61.34 | 761,995 | $6.16 B |
| 07/08/2024 | $62.50 | $61.97 (-0.85%) | $62.61 | $61.95 | 1.25 M | $6.21 B |
| 07/05/2024 | $61.91 | $62.44 (0.86%) | $62.50 | $61.61 | 512,067 | $6.26 B |
| 07/03/2024 | $61.84 | $61.90 (0.1%) | $62.15 | $61.72 | 220,231 | $6.21 B |
| 07/02/2024 | $61.91 | $61.83 (-0.13%) | $61.99 | $61.56 | 390,594 | $6.20 B |
| 07/01/2024 | $61.72 | $61.67 (-0.08%) | $62.08 | $61.03 | 840,146 | $6.18 B |