5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
-2.15%
3 MONTH PERFORMANCE
+1.99%
6 MONTH PERFORMANCE
-1.99%
YEAR-TO-DATE PERFORMANCE
+6.84%
1 YEAR PERFORMANCE
+23.88%
Agree Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $74.29 | $75.30 (1.36%) | $75.50 | $73.68 | 1.40 M | $8.06 B |
| 05/29/2025 | $75.00 | $74.40 (-0.8%) | $75.58 | $73.93 | 1.76 M | $7.96 B |
| 05/28/2025 | $75.70 | $75.31 (-0.52%) | $75.79 | $74.98 | 1.01 M | $8.06 B |
| 05/27/2025 | $75.20 | $75.75 (0.73%) | $75.87 | $74.71 | 1.08 M | $8.11 B |
| 05/23/2025 | $74.76 | $75.04 (0.37%) | $75.31 | $74.21 | 1.00 M | $8.03 B |
| 05/22/2025 | $74.82 | $74.50 (-0.43%) | $74.91 | $73.88 | 1.09 M | $7.98 B |
| 05/21/2025 | $75.62 | $74.93 (-0.91%) | $75.76 | $74.44 | 1.27 M | $8.02 B |
| 05/20/2025 | $75.46 | $75.82 (0.48%) | $75.90 | $75.41 | 921.54 K | $8.12 B |
| 05/19/2025 | $74.83 | $75.70 (1.16%) | $75.73 | $74.60 | 851.70 K | $8.10 B |
| 05/16/2025 | $73.85 | $74.92 (1.45%) | $74.92 | $73.72 | 864.31 K | $8.02 B |
| 05/15/2025 | $73.00 | $73.92 (1.26%) | $73.94 | $72.78 | 1.14 M | $7.91 B |
| 05/14/2025 | $72.67 | $72.42 (-0.34%) | $72.99 | $72.00 | 1.46 M | $7.75 B |
| 05/13/2025 | $73.75 | $72.92 (-1.13%) | $73.91 | $72.75 | 1.58 M | $7.81 B |
| 05/12/2025 | $74.42 | $73.60 (-1.1%) | $75.00 | $72.28 | 2.01 M | $7.88 B |
| 05/09/2025 | $74.76 | $75.17 (0.55%) | $75.55 | $74.51 | 1.26 M | $8.05 B |
| 05/08/2025 | $76.14 | $74.98 (-1.52%) | $76.21 | $74.79 | 1.20 M | $8.03 B |
| 05/07/2025 | $76.42 | $76.19 (-0.3%) | $77.05 | $76.05 | 1.21 M | $8.16 B |
| 05/06/2025 | $76.43 | $76.66 (0.3%) | $77.29 | $75.71 | 973.84 K | $8.21 B |
| 05/05/2025 | $76.50 | $76.43 (-0.09%) | $77.13 | $75.76 | 1.24 M | $8.18 B |
| 05/02/2025 | $77.29 | $76.36 (-1.2%) | $77.48 | $76.06 | 1.19 M | $8.17 B |
| 05/01/2025 | $77.33 | $76.92 (-0.53%) | $77.48 | $76.79 | 1.31 M | $8.23 B |
| 04/30/2025 | $77.23 | $77.61 (0.49%) | $77.84 | $76.27 | 1.40 M | $8.31 B |
| 04/29/2025 | $76.51 | $77.33 (1.07%) | $78.04 | $75.80 | 1.29 M | $8.28 B |
| 04/28/2025 | $75.60 | $76.43 (1.1%) | $76.47 | $75.14 | 1.47 M | $8.18 B |
| 04/25/2025 | $76.50 | $75.67 (-1.08%) | $76.50 | $75.22 | 1.73 M | $8.10 B |
| 04/24/2025 | $76.24 | $76.29 (0.07%) | $76.61 | $75.54 | 3.52 M | $8.17 B |
| 04/23/2025 | $79.00 | $77.19 (-2.29%) | $79.00 | $76.25 | 2.69 M | $8.26 B |
| 04/22/2025 | $79.24 | $79.12 (-0.15%) | $79.65 | $78.40 | 2.03 M | $8.47 B |
| 04/21/2025 | $78.89 | $78.72 (-0.22%) | $79.57 | $77.63 | 1.07 M | $8.43 B |
| 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 | 672.23 K | $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 | 765.53 K | $7.92 B |
| 03/27/2025 | $76.09 | $76.00 (-0.12%) | $76.92 | $75.75 | 899.50 K | $7.85 B |
| 03/26/2025 | $75.45 | $75.83 (0.5%) | $76.10 | $75.36 | 963.50 K | $7.84 B |
| 03/25/2025 | $75.60 | $75.13 (-0.62%) | $76.06 | $74.69 | 660.24 K | $7.76 B |
| 03/24/2025 | $75.44 | $75.71 (0.36%) | $76.00 | $74.86 | 956.40 K | $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 | 793.05 K | $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 | 774.70 K | $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 | 993.52 K | $7.66 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.
