-
5 DAY PERFORMANCE
+0.16% -
1 MONTH PERFORMANCE
+1.57% -
3 MONTH PERFORMANCE
+7.55% -
6 MONTH PERFORMANCE
+26.83% -
YEAR-TO-DATE PERFORMANCE
+21.95% -
1 YEAR PERFORMANCE
+32.66%
Agree Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $75.73 | $76.75 (1.35%) | $77.08 | $75.42 | 626,721 | $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 |
| 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 |