5 DAY PERFORMANCE
+5.51%
1 MONTH PERFORMANCE
+2.62%
3 MONTH PERFORMANCE
+9.11%
6 MONTH PERFORMANCE
+4.58%
YEAR-TO-DATE PERFORMANCE
+12.19%
1 YEAR PERFORMANCE
+41.57%
Agree Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $78.00 | $79.05 (1.35%) | $79.61 | $78.00 | 1.15 M | $8.17 B |
| 04/16/2025 | $77.81 | $77.96 (0.19%) | $78.78 | $77.40 | 1.06 M | $8.06 B |
| 04/15/2025 | $77.00 | $77.36 (0.47%) | $77.77 | $76.52 | 1.65 M | $7.99 B |
| 04/14/2025 | $75.20 | $76.59 (1.85%) | $76.93 | $75.08 | 1.06 M | $7.91 B |
| 04/11/2025 | $73.13 | $74.91 (2.43%) | $75.41 | $72.39 | 1.77 M | $7.74 B |
| 04/10/2025 | $72.91 | $72.95 (0.05%) | $74.06 | $71.30 | 1.46 M | $7.54 B |
| 04/09/2025 | $69.41 | $72.92 (5.06%) | $73.67 | $68.98 | 1.69 M | $7.54 B |
| 04/08/2025 | $72.93 | $70.68 (-3.09%) | $73.19 | $70.05 | 2.57 M | $7.30 B |
| 04/07/2025 | $72.36 | $71.38 (-1.35%) | $74.23 | $70.58 | 2.11 M | $7.38 B |
| 04/04/2025 | $76.30 | $74.46 (-2.41%) | $77.23 | $74.29 | 1.58 M | $7.69 B |
| 04/03/2025 | $76.88 | $76.79 (-0.12%) | $78.25 | $76.55 | 2.10 M | $7.94 B |
| 04/02/2025 | $77.00 | $76.49 (-0.66%) | $77.11 | $75.84 | 672,233 | $7.90 B |
| 04/01/2025 | $77.35 | $76.84 (-0.66%) | $77.67 | $76.16 | 1.19 M | $7.94 B |
| 03/31/2025 | $77.01 | $77.19 (0.23%) | $78.00 | $76.61 | 1.75 M | $7.98 B |
| 03/28/2025 | $76.26 | $76.63 (0.49%) | $76.72 | $75.86 | 765,534 | $7.92 B |
| 03/27/2025 | $76.09 | $76.00 (-0.12%) | $76.92 | $75.75 | 899,500 | $7.85 B |
| 03/26/2025 | $75.45 | $75.83 (0.5%) | $76.10 | $75.36 | 963,500 | $7.84 B |
| 03/25/2025 | $75.60 | $75.13 (-0.62%) | $76.06 | $74.69 | 660,235 | $7.76 B |
| 03/24/2025 | $75.44 | $75.71 (0.36%) | $76.00 | $74.86 | 956,400 | $7.82 B |
| 03/21/2025 | $76.27 | $75.47 (-1.05%) | $76.27 | $75.25 | 2.08 M | $7.80 B |
| 03/20/2025 | $76.14 | $76.26 (0.16%) | $76.69 | $75.72 | 1.24 M | $7.88 B |
| 03/19/2025 | $77.03 | $76.01 (-1.32%) | $77.16 | $75.83 | 1.58 M | $7.85 B |
| 03/18/2025 | $77.18 | $77.02 (-0.21%) | $77.42 | $76.48 | 1.76 M | $7.96 B |
| 03/17/2025 | $76.88 | $77.16 (0.36%) | $77.38 | $76.71 | 3.30 M | $7.97 B |
| 03/14/2025 | $75.51 | $76.88 (1.81%) | $76.94 | $75.36 | 1.52 M | $7.94 B |
| 03/13/2025 | $75.52 | $75.60 (0.11%) | $76.44 | $74.69 | 1.72 M | $7.81 B |
| 03/12/2025 | $75.72 | $75.25 (-0.62%) | $75.72 | $74.28 | 793,054 | $7.78 B |
| 03/11/2025 | $77.05 | $75.91 (-1.48%) | $77.14 | $75.70 | 1.69 M | $7.84 B |
| 03/10/2025 | $76.53 | $76.83 (0.39%) | $78.24 | $76.04 | 2.01 M | $7.94 B |
| 03/07/2025 | $75.06 | $76.02 (1.28%) | $76.70 | $74.98 | 1.75 M | $7.86 B |
| 03/06/2025 | $75.00 | $74.94 (-0.08%) | $75.48 | $73.67 | 774,700 | $7.74 B |
| 03/05/2025 | $73.92 | $75.57 (2.23%) | $75.63 | $73.88 | 1.26 M | $7.81 B |
| 03/04/2025 | $74.81 | $74.19 (-0.83%) | $75.47 | $74.19 | 1.21 M | $7.67 B |
| 03/03/2025 | $73.50 | $74.08 (0.79%) | $74.41 | $73.27 | 993,521 | $7.66 B |
| 02/28/2025 | $73.77 | $73.80 (0.04%) | $74.02 | $72.75 | 1.41 M | $7.63 B |
| 02/27/2025 | $72.55 | $73.69 (1.57%) | $73.83 | $72.30 | 834,600 | $7.61 B |
| 02/26/2025 | $73.50 | $72.75 (-1.02%) | $73.90 | $72.55 | 652,300 | $7.52 B |
| 02/25/2025 | $72.73 | $73.80 (1.47%) | $74.06 | $71.74 | 1.07 M | $7.63 B |
| 02/24/2025 | $72.73 | $72.92 (0.26%) | $73.87 | $72.27 | 886,641 | $7.54 B |
| 02/21/2025 | $71.43 | $72.83 (1.96%) | $72.86 | $71.43 | 1.29 M | $7.53 B |
| 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 |
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.
