5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+6.79%
3 MONTH PERFORMANCE
+6.07%
6 MONTH PERFORMANCE
+5.78%
YEAR-TO-DATE PERFORMANCE
+8.51%
1 YEAR PERFORMANCE
+9.54%
Agree Realty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $77.52 | $78.16 (0.83%) | $78.19 | $77.20 | 381.58 K | $8.90 B |
| 02/19/2026 | $76.83 | $77.13 (0.39%) | $77.51 | $76.70 | 1.29 M | $8.85 B |
| 02/18/2026 | $78.97 | $76.69 (-2.89%) | $78.97 | $76.60 | 1.64 M | $8.80 B |
| 02/17/2026 | $78.25 | $79.17 (1.18%) | $79.29 | $77.56 | 1.14 M | $9.08 B |
| 02/13/2026 | $76.91 | $78.08 (1.52%) | $78.18 | $76.46 | 1.41 M | $8.96 B |
| 02/12/2026 | $77.13 | $76.58 (-0.71%) | $78.01 | $76.10 | 3.20 M | $8.78 B |
| 02/11/2026 | $77.00 | $76.75 (-0.32%) | $77.16 | $75.44 | 1.98 M | $8.80 B |
| 02/10/2026 | $75.49 | $76.51 (1.35%) | $76.71 | $75.47 | 1.30 M | $8.78 B |
| 02/09/2026 | $74.76 | $75.30 (0.72%) | $75.42 | $74.55 | 1.08 M | $8.64 B |
| 02/06/2026 | $76.47 | $74.74 (-2.26%) | $76.72 | $74.41 | 1.04 M | $8.57 B |
| 02/05/2026 | $74.38 | $76.13 (2.35%) | $76.31 | $74.19 | 1.53 M | $8.73 B |
| 02/04/2026 | $72.64 | $73.89 (1.72%) | $74.66 | $72.35 | 1.28 M | $8.47 B |
| 02/03/2026 | $71.00 | $72.20 (1.69%) | $72.38 | $70.83 | 1.39 M | $8.28 B |
| 02/02/2026 | $72.12 | $71.04 (-1.5%) | $72.38 | $70.91 | 983.05 K | $8.15 B |
| 01/30/2026 | $71.42 | $72.23 (1.13%) | $72.27 | $70.88 | 1.12 M | $8.28 B |
| 01/29/2026 | $71.31 | $71.96 (0.91%) | $72.15 | $70.77 | 1.04 M | $8.25 B |
| 01/28/2026 | $72.88 | $71.08 (-2.47%) | $73.05 | $70.80 | 1.00 M | $8.15 B |
| 01/27/2026 | $72.70 | $72.78 (0.11%) | $73.06 | $72.32 | 1.15 M | $8.35 B |
| 01/26/2026 | $72.75 | $72.65 (-0.14%) | $72.93 | $72.23 | 1.19 M | $8.33 B |
| 01/23/2026 | $72.19 | $72.55 (0.5%) | $72.58 | $71.93 | 1.25 M | $8.32 B |
| 01/22/2026 | $71.98 | $72.03 (0.07%) | $72.99 | $71.79 | 1.18 M | $8.26 B |
| 01/21/2026 | $73.42 | $72.19 (-1.68%) | $73.59 | $71.56 | 1.16 M | $8.28 B |
| 01/20/2026 | $72.90 | $73.19 (0.4%) | $73.59 | $72.64 | 1.31 M | $8.39 B |
| 01/16/2026 | $71.74 | $73.19 (2.02%) | $73.29 | $71.74 | 1.52 M | $8.39 B |
| 01/15/2026 | $72.27 | $72.01 (-0.36%) | $72.90 | $71.94 | 1.28 M | $8.26 B |
| 01/14/2026 | $71.40 | $72.31 (1.27%) | $72.33 | $71.29 | 1.61 M | $8.29 B |
| 01/13/2026 | $71.41 | $71.41 (0%) | $71.70 | $70.71 | 1.72 M | $8.19 B |
| 01/12/2026 | $71.20 | $71.38 (0.25%) | $71.98 | $70.27 | 1.65 M | $8.19 B |
| 01/09/2026 | $70.56 | $70.51 (-0.07%) | $71.12 | $69.56 | 1.71 M | $8.09 B |
| 01/08/2026 | $70.27 | $70.81 (0.77%) | $71.69 | $70.27 | 1.85 M | $8.12 B |
| 01/07/2026 | $70.95 | $70.46 (-0.69%) | $71.64 | $70.39 | 1.88 M | $8.08 B |
| 01/06/2026 | $70.96 | $70.49 (-0.66%) | $71.66 | $69.65 | 2.15 M | $8.08 B |
| 01/05/2026 | $71.87 | $71.82 (-0.07%) | $72.82 | $70.75 | 1.44 M | $8.24 B |
| 01/02/2026 | $72.12 | $72.12 (0%) | $72.34 | $71.23 | 1.27 M | $8.27 B |
| 12/31/2025 | $72.69 | $72.03 (-0.91%) | $72.72 | $71.73 | 716.50 K | $8.26 B |
| 12/30/2025 | $72.90 | $72.84 (-0.08%) | $72.93 | $72.35 | 790.51 K | $8.35 B |
| 12/29/2025 | $72.60 | $72.56 (-0.06%) | $72.75 | $72.41 | 758.09 K | $8.32 B |
| 12/26/2025 | $72.62 | $72.40 (-0.3%) | $72.62 | $72.11 | 659.60 K | $8.30 B |
| 12/24/2025 | $72.28 | $72.40 (0.17%) | $72.48 | $71.99 | 391.00 K | $8.30 B |
| 12/23/2025 | $72.41 | $72.04 (-0.51%) | $72.66 | $71.93 | 1.16 M | $8.26 B |
| 12/22/2025 | $71.90 | $72.33 (0.6%) | $72.48 | $71.56 | 1.50 M | $8.30 B |
| 12/19/2025 | $72.38 | $72.10 (-0.39%) | $72.60 | $72.02 | 3.26 M | $8.27 B |
| 12/18/2025 | $72.30 | $72.37 (0.1%) | $72.81 | $71.94 | 1.74 M | $8.30 B |
| 12/17/2025 | $70.84 | $72.17 (1.88%) | $72.33 | $70.82 | 1.57 M | $8.28 B |
| 12/16/2025 | $71.90 | $71.06 (-1.17%) | $72.23 | $70.72 | 1.29 M | $8.15 B |
| 12/15/2025 | $71.91 | $71.85 (-0.08%) | $72.25 | $71.42 | 721.95 K | $8.24 B |
| 12/12/2025 | $71.38 | $71.75 (0.52%) | $72.00 | $71.24 | 972.11 K | $8.23 B |
| 12/11/2025 | $71.65 | $71.26 (-0.54%) | $72.36 | $71.08 | 1.08 M | $8.17 B |
| 12/10/2025 | $71.00 | $71.26 (0.37%) | $71.75 | $71.00 | 2.17 M | $8.17 B |
| 12/09/2025 | $72.88 | $71.30 (-2.17%) | $73.40 | $71.28 | 1.45 M | $8.18 B |
| 12/08/2025 | $73.90 | $72.69 (-1.64%) | $73.90 | $72.60 | 1.06 M | $8.34 B |
| 12/05/2025 | $74.31 | $73.90 (-0.55%) | $74.61 | $73.84 | 793.30 K | $8.48 B |
| 12/04/2025 | $74.28 | $74.38 (0.13%) | $75.08 | $74.28 | 537.50 K | $8.53 B |
| 12/03/2025 | $74.32 | $74.47 (0.2%) | $74.96 | $74.07 | 780.20 K | $8.54 B |
| 12/02/2025 | $74.82 | $74.15 (-0.9%) | $74.83 | $73.93 | 583.37 K | $8.50 B |
| 12/01/2025 | $74.77 | $74.64 (-0.17%) | $75.25 | $74.36 | 912.10 K | $8.56 B |
| 11/28/2025 | $75.00 | $75.22 (0.29%) | $75.43 | $74.65 | 366.81 K | $8.63 B |
| 11/26/2025 | $75.00 | $75.14 (0.19%) | $75.68 | $75.00 | 996.50 K | $8.62 B |
| 11/25/2025 | $74.64 | $75.10 (0.62%) | $75.22 | $74.50 | 1.49 M | $8.61 B |
| 11/24/2025 | $74.53 | $74.33 (-0.27%) | $74.58 | $73.86 | 1.05 M | $8.53 B |
| 11/21/2025 | $73.86 | $74.53 (0.91%) | $74.85 | $73.26 | 1.13 M | $8.55 B |
| 11/20/2025 | $73.37 | $73.69 (0.44%) | $73.72 | $72.99 | 1.02 M | $8.45 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.
