5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
-2.50%
3 MONTH PERFORMANCE
-7.49%
6 MONTH PERFORMANCE
-1.94%
YEAR-TO-DATE PERFORMANCE
+1.26%
1 YEAR PERFORMANCE
+24.92%
Agree Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $70.95 | $71.35 (0.56%) | $71.92 | $70.95 | 1.43 M | $7.37 B |
| 02/19/2025 | $70.74 | $71.33 (0.83%) | $71.72 | $70.74 | 1.13 M | $7.37 B |
| 02/18/2025 | $70.50 | $71.07 (0.81%) | $71.37 | $70.43 | 1.03 M | $7.34 B |
| 02/14/2025 | $71.72 | $71.00 (-1%) | $72.44 | $70.93 | 738,436 | $7.34 B |
| 02/13/2025 | $70.89 | $71.83 (1.33%) | $71.87 | $70.53 | 1.15 M | $7.42 B |
| 02/12/2025 | $71.12 | $71.40 (0.39%) | $72.23 | $70.72 | 1.23 M | $7.38 B |
| 02/11/2025 | $72.55 | $72.60 (0.07%) | $72.94 | $71.81 | 1.05 M | $7.50 B |
| 02/10/2025 | $72.70 | $72.81 (0.15%) | $73.20 | $71.99 | 712,425 | $7.52 B |
| 02/07/2025 | $73.14 | $72.89 (-0.34%) | $73.29 | $72.35 | 578,910 | $7.32 B |
| 02/06/2025 | $73.01 | $73.07 (0.08%) | $73.40 | $72.39 | 608,441 | $7.34 B |
| 02/05/2025 | $73.00 | $72.87 (-0.18%) | $73.28 | $72.53 | 735,300 | $7.31 B |
| 02/04/2025 | $72.32 | $72.43 (0.15%) | $72.56 | $71.71 | 463,126 | $7.27 B |
| 02/03/2025 | $72.02 | $72.88 (1.19%) | $73.37 | $71.46 | 659,105 | $7.32 B |
| 01/31/2025 | $72.46 | $72.57 (0.15%) | $73.40 | $72.22 | 621,302 | $7.28 B |
| 01/30/2025 | $72.52 | $73.10 (0.8%) | $73.29 | $71.91 | 855,100 | $7.34 B |
| 01/29/2025 | $72.88 | $71.86 (-1.4%) | $73.42 | $71.61 | 933,813 | $7.21 B |
| 01/28/2025 | $74.04 | $72.99 (-1.42%) | $74.69 | $72.59 | 738,876 | $7.33 B |
| 01/27/2025 | $72.44 | $74.39 (2.69%) | $74.54 | $72.12 | 1.35 M | $7.47 B |
| 01/24/2025 | $71.20 | $71.83 (0.88%) | $71.95 | $70.85 | 561,700 | $7.21 B |
| 01/23/2025 | $71.62 | $71.47 (-0.21%) | $71.62 | $70.26 | 848,206 | $7.17 B |
| 01/22/2025 | $72.84 | $71.50 (-1.84%) | $72.85 | $71.32 | 636,960 | $7.18 B |
| 01/21/2025 | $72.27 | $73.17 (1.25%) | $73.22 | $72.00 | 413,513 | $7.35 B |
| 01/17/2025 | $72.29 | $72.44 (0.21%) | $72.88 | $71.88 | 753,300 | $7.27 B |
| 01/16/2025 | $70.58 | $72.15 (2.22%) | $72.22 | $70.58 | 779,800 | $7.24 B |
| 01/15/2025 | $72.14 | $70.71 (-1.98%) | $73.00 | $70.55 | 707,200 | $7.10 B |
| 01/14/2025 | $69.49 | $70.65 (1.67%) | $70.82 | $69.31 | 899,006 | $7.09 B |
| 01/13/2025 | $68.36 | $69.52 (1.7%) | $69.62 | $68.10 | 1.02 M | $6.98 B |
| 01/10/2025 | $68.48 | $68.36 (-0.18%) | $68.99 | $67.58 | 761,700 | $6.86 B |
| 01/08/2025 | $69.82 | $69.69 (-0.19%) | $70.14 | $69.16 | 813,848 | $7.00 B |
| 01/07/2025 | $70.50 | $70.04 (-0.65%) | $71.53 | $69.91 | 3.24 M | $7.03 B |
| 01/06/2025 | $70.19 | $70.42 (0.33%) | $71.19 | $69.71 | 1.22 M | $7.07 B |
| 01/03/2025 | $69.63 | $70.33 (1.01%) | $70.66 | $69.39 | 570,100 | $7.06 B |
| 01/02/2025 | $70.16 | $69.74 (-0.6%) | $70.48 | $69.27 | 567,800 | $7.00 B |
| 12/31/2024 | $69.98 | $70.45 (0.67%) | $70.58 | $69.75 | 740,000 | $7.07 B |
| 12/30/2024 | $70.04 | $69.91 (-0.19%) | $70.10 | $69.24 | 450,200 | $7.02 B |
| 12/27/2024 | $71.15 | $70.30 (-1.19%) | $71.32 | $69.93 | 824,900 | $7.06 B |
| 12/26/2024 | $70.52 | $70.81 (0.41%) | $71.27 | $70.52 | 476,025 | $7.11 B |
| 12/24/2024 | $70.39 | $70.95 (0.8%) | $71.01 | $70.09 | 322,600 | $7.12 B |
| 12/23/2024 | $69.94 | $70.29 (0.5%) | $70.31 | $69.44 | 1.81 M | $7.06 B |
| 12/20/2024 | $70.00 | $70.17 (0.24%) | $71.13 | $68.97 | 4.30 M | $7.04 B |
| 12/19/2024 | $70.59 | $69.44 (-1.63%) | $71.48 | $69.30 | 1.31 M | $6.97 B |
| 12/18/2024 | $73.24 | $70.62 (-3.58%) | $73.98 | $70.53 | 1.11 M | $7.09 B |
| 12/17/2024 | $73.10 | $73.31 (0.29%) | $74.57 | $72.93 | 1.13 M | $7.36 B |
| 12/16/2024 | $74.51 | $74.05 (-0.62%) | $75.47 | $73.95 | 736,700 | $7.43 B |
| 12/13/2024 | $73.45 | $74.66 (1.65%) | $74.75 | $73.39 | 516,102 | $7.49 B |
| 12/12/2024 | $74.09 | $73.64 (-0.61%) | $74.74 | $73.56 | 461,200 | $7.39 B |
| 12/11/2024 | $74.26 | $74.32 (0.08%) | $74.83 | $74.17 | 650,711 | $7.46 B |
| 12/10/2024 | $74.46 | $74.00 (-0.62%) | $74.65 | $73.61 | 505,192 | $7.43 B |
| 12/09/2024 | $74.50 | $74.46 (-0.05%) | $74.98 | $74.13 | 494,445 | $7.47 B |
| 12/06/2024 | $74.72 | $74.72 (0%) | $75.22 | $74.08 | 533,300 | $7.50 B |
| 12/05/2024 | $75.36 | $75.10 (-0.35%) | $75.36 | $74.74 | 400,200 | $7.54 B |
| 12/04/2024 | $74.36 | $75.52 (1.56%) | $75.61 | $74.25 | 529,576 | $7.58 B |
| 12/03/2024 | $75.27 | $74.53 (-0.98%) | $75.70 | $74.50 | 829,171 | $7.48 B |
| 12/02/2024 | $76.59 | $75.50 (-1.42%) | $76.59 | $75.28 | 746,416 | $7.58 B |
| 11/29/2024 | $77.56 | $76.80 (-0.98%) | $78.13 | $76.72 | 519,200 | $7.71 B |
| 11/27/2024 | $77.40 | $77.65 (0.32%) | $78.39 | $77.21 | 602,100 | $7.79 B |
| 11/26/2024 | $76.43 | $76.96 (0.69%) | $77.16 | $76.39 | 576,500 | $7.73 B |
| 11/25/2024 | $76.45 | $76.40 (-0.07%) | $77.50 | $76.18 | 961,729 | $7.67 B |
| 11/22/2024 | $77.41 | $76.45 (-1.24%) | $77.57 | $76.31 | 609,220 | $7.67 B |
| 11/21/2024 | $76.92 | $77.12 (0.26%) | $77.33 | $76.17 | 523,700 | $7.74 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.
