5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
-9.34%
3 MONTH PERFORMANCE
-7.57%
6 MONTH PERFORMANCE
+12.42%
YEAR-TO-DATE PERFORMANCE
+10.61%
1 YEAR PERFORMANCE
+10.61%
Agree Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $70.04 | $69.60 (-0.63%) | $70.04 | $69.24 | 120,183 | $6.97 B |
| 12/27/2024 | $71.15 | $70.30 (-1.19%) | $71.32 | $69.93 | 824,885 | $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 |
| 11/20/2024 | $77.00 | $77.01 (0.01%) | $77.53 | $76.51 | 701,241 | $7.73 B |
| 11/19/2024 | $76.71 | $77.52 (1.06%) | $77.58 | $76.40 | 819,200 | $7.78 B |
| 11/18/2024 | $75.73 | $76.75 (1.35%) | $77.08 | $75.42 | 626,800 | $7.70 B |
| 11/15/2024 | $75.72 | $75.97 (0.33%) | $76.39 | $74.97 | 626,097 | $7.63 B |
| 11/14/2024 | $76.49 | $75.59 (-1.18%) | $76.49 | $75.27 | 788,305 | $7.59 B |
| 11/13/2024 | $76.68 | $76.65 (-0.04%) | $77.27 | $76.22 | 653,600 | $7.69 B |
| 11/12/2024 | $76.14 | $76.22 (0.11%) | $76.81 | $75.90 | 1.22 M | $7.65 B |
| 11/11/2024 | $75.59 | $76.02 (0.57%) | $76.59 | $75.46 | 772,413 | $7.63 B |
| 11/08/2024 | $74.16 | $75.81 (2.22%) | $76.08 | $74.05 | 755,808 | $7.61 B |
| 11/07/2024 | $73.33 | $73.68 (0.48%) | $73.85 | $72.86 | 1.28 M | $7.40 B |
| 11/06/2024 | $73.79 | $73.19 (-0.81%) | $73.92 | $72.05 | 1.98 M | $7.35 B |
| 11/05/2024 | $73.84 | $74.06 (0.3%) | $74.07 | $73.13 | 1.18 M | $7.43 B |
| 11/04/2024 | $74.12 | $74.00 (-0.16%) | $74.26 | $73.39 | 826,800 | $7.43 B |
| 11/01/2024 | $74.85 | $73.93 (-1.23%) | $75.41 | $73.92 | 952,416 | $7.42 B |
| 10/31/2024 | $74.74 | $74.25 (-0.66%) | $75.10 | $74.05 | 1.20 M | $7.45 B |
| 10/30/2024 | $74.01 | $75.04 (1.39%) | $75.33 | $73.88 | 1.20 M | $7.53 B |
| 10/29/2024 | $74.39 | $73.88 (-0.69%) | $74.40 | $73.44 | 1.42 M | $7.42 B |
| 10/28/2024 | $74.83 | $74.45 (-0.51%) | $75.25 | $74.22 | 1.53 M | $7.47 B |
| 10/25/2024 | $75.10 | $75.03 (-0.09%) | $75.90 | $74.72 | 3.40 M | $7.53 B |
| 10/24/2024 | $76.48 | $75.00 (-1.94%) | $77.47 | $74.92 | 1.10 M | $7.53 B |
| 10/23/2024 | $74.43 | $76.68 (3.02%) | $77.10 | $74.23 | 1.55 M | $7.70 B |
| 10/22/2024 | $74.64 | $75.11 (0.63%) | $75.58 | $74.51 | 647,439 | $7.54 B |
| 10/21/2024 | $75.49 | $74.96 (-0.7%) | $75.80 | $74.73 | 1.19 M | $7.52 B |
| 10/18/2024 | $76.10 | $75.58 (-0.68%) | $76.11 | $75.24 | 1.11 M | $7.58 B |
| 10/17/2024 | $76.21 | $75.89 (-0.42%) | $76.40 | $75.42 | 617,500 | $7.62 B |
| 10/16/2024 | $75.50 | $76.69 (1.58%) | $76.88 | $75.14 | 587,139 | $7.70 B |
| 10/15/2024 | $74.65 | $75.33 (0.91%) | $75.89 | $74.55 | 757,500 | $7.56 B |
| 10/14/2024 | $73.57 | $74.33 (1.03%) | $74.59 | $73.33 | 471,126 | $7.46 B |
| 10/11/2024 | $73.87 | $73.49 (-0.51%) | $73.90 | $73.22 | 570,940 | $7.37 B |
| 10/10/2024 | $73.79 | $73.26 (-0.72%) | $74.24 | $72.71 | 796,300 | $7.35 B |
| 10/09/2024 | $73.84 | $73.73 (-0.15%) | $74.17 | $73.58 | 559,851 | $7.40 B |
| 10/08/2024 | $73.80 | $73.84 (0.05%) | $74.28 | $73.41 | 659,000 | $7.41 B |
| 10/07/2024 | $73.52 | $73.37 (-0.2%) | $73.66 | $73.00 | 698,907 | $7.36 B |
| 10/04/2024 | $74.89 | $73.88 (-1.35%) | $75.02 | $73.39 | 989,833 | $7.41 B |
| 10/03/2024 | $75.02 | $75.19 (0.23%) | $75.25 | $74.60 | 1.02 M | $7.55 B |
| 10/02/2024 | $74.72 | $75.28 (0.75%) | $75.49 | $74.45 | 1.25 M | $7.55 B |
| 10/01/2024 | $75.25 | $75.27 (0.03%) | $75.95 | $75.11 | 876,308 | $7.55 B |
| 09/30/2024 | $74.62 | $75.33 (0.95%) | $75.39 | $74.16 | 1.28 M | $7.56 B |