Free Trial

Agree Realty (ADC) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free ADC Stock Alerts
$57.77
-0.28 (-0.48%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Agree Realty Stock Price Performance

5 Day
Performance
+0.26%
1 Month
Performance
+1.19%
3 Month
Performance
-2.86%
6 Month
Performance
+6.35%
Year-To-Date
Performance
-8.23%
1 Year
Performance
-15.03%
Receive ADC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Agree Realty and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

ADC Stock Chart for Sunday, April, 28, 2024

ADC Chart by TradingView

Agree Realty Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$58.07$57.75
-0.55%		$58.57$57.70780,912 shs$5.81 billion
04/25/2024$58.36$58.07
-0.49%		$58.41$57.67831,557 shs$5.84 billion
04/24/2024$57.62$58.36
+1.28%		$58.83$57.071.43 million shs$5.87 billion
04/23/2024$56.91$57.62
+1.25%		$57.66$57.031.18 million shs$5.80 billion
04/22/2024$56.56$56.91
+0.62%		$57.09$56.32978,818 shs$5.73 billion
04/19/2024$55.86$56.55
+1.24%		$57.04$55.901.19 million shs$5.69 billion
04/18/2024$55.19$55.86
+1.21%		$55.87$55.05794,096 shs$5.62 billion
04/17/2024$54.90$55.19
+0.53%		$55.35$54.85979,146 shs$5.55 billion
04/16/2024$55.69$54.90
-1.42%		$55.59$54.78759,662 shs$5.52 billion
04/15/2024$56.22$55.69
-0.94%		$56.36$55.50690,532 shs$5.60 billion
04/12/2024$56.79$56.22
-1.00%		$57.02$56.18937,641 shs$5.65 billion
04/11/2024$56.53$56.79
+0.46%		$57.28$56.521.11 million shs$5.71 billion
04/10/2024$58.46$56.53
-3.30%		$57.01$55.791.33 million shs$5.68 billion
04/09/2024$57.14$58.46
+2.31%		$58.56$57.271.75 million shs$5.88 billion
04/08/2024$56.03$57.14
+1.98%		$57.23$55.98736,319 shs$5.74 billion
04/05/2024$56.21$56.04
-0.30%		$56.30$55.22629,740 shs$5.63 billion
04/04/2024$56.26$56.21
-0.09%		$56.91$56.15679,375 shs$5.65 billion
04/03/2024$56.86$56.26
-1.06%		$56.78$56.14871,809 shs$5.66 billion
04/02/2024$57.07$56.86
-0.36%		$57.22$56.401.17 million shs$5.72 billion
04/01/2024$57.12$57.07
-0.10%		$57.23$56.72892,878 shs$5.74 billion
03/29/2024$57.09$57.12
+0.05%		$57.28$56.86828,550 shs$5.74 billion
03/28/2024$56.65$57.09
+0.78%		$57.28$56.86828,539 shs$5.74 billion
03/27/2024$56.00$56.65
+1.16%		$56.88$56.15771,151 shs$5.69 billion
03/26/2024$56.10$56.00
-0.18%		$56.25$55.90839,189 shs$5.63 billion
03/25/2024$55.82$56.10
+0.50%		$56.45$56.05954,112 shs$5.64 billion
03/22/2024$56.35$55.82
-0.94%		$56.67$55.66785,057 shs$5.61 billion
03/21/2024$56.34$56.35
+0.02%		$56.75$56.24595,817 shs$5.66 billion
03/20/2024$55.66$56.34
+1.22%		$56.45$55.20644,931 shs$5.66 billion
03/19/2024$55.86$55.66
-0.36%		$56.26$55.51846,737 shs$5.59 billion
03/18/2024$56.63$55.86
-1.36%		$56.69$55.80916,866 shs$5.62 billion
03/15/2024$55.21$56.65
+2.61%		$56.71$54.812.34 million shs$5.69 billion
03/14/2024$56.25$55.21
-1.85%		$56.49$54.961.34 million shs$5.55 billion
03/13/2024$57.19$56.25
-1.64%		$57.61$56.111.18 million shs$5.65 billion
03/12/2024$58.21$57.19
-1.75%		$58.28$57.091.08 million shs$5.75 billion
03/11/2024$57.63$58.21
+1.01%		$58.29$57.44905,331 shs$5.85 billion
03/08/2024$57.19$57.63
+0.77%		$58.12$57.481.33 million shs$5.79 billion
03/07/2024$57.29$57.19
-0.17%		$57.42$56.571.24 million shs$5.75 billion
03/06/2024$57.17$57.29
+0.20%		$57.63$56.791.32 million shs$5.76 billion
03/05/2024$57.26$57.17
-0.16%		$57.49$56.811.16 million shs$5.75 billion
03/04/2024$56.56$57.26
+1.24%		$57.59$56.521.48 million shs$5.76 billion
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
03/01/2024$54.94$56.57
+2.97%		$56.67$54.282.53 million shs$5.69 billion
02/29/2024$55.31$54.94
-0.67%		$55.96$54.941.74 million shs$5.52 billion
02/28/2024$56.00$55.31
-1.23%		$55.96$55.20926,617 shs$5.56 billion
02/27/2024$56.40$56.00
-0.70%		$56.96$55.951.28 million shs$5.63 billion
02/26/2024$57.51$56.40
-1.94%		$57.49$56.40762,120 shs$5.67 billion
02/23/2024$57.04$57.51
+0.82%		$57.95$56.97709,504 shs$5.78 billion
02/22/2024$57.10$57.04
-0.11%		$57.27$56.46693,535 shs$5.73 billion
02/21/2024$56.25$57.10
+1.51%		$57.17$56.241.13 million shs$5.74 billion
02/20/2024$57.03$56.25
-1.37%		$57.31$56.101.20 million shs$5.65 billion
02/19/2024$57.03$57.03$57.63$56.74948,200 shs$5.73 billion
02/16/2024$57.34$57.05
-0.51%		$57.63$56.74948,247 shs$5.73 billion
02/15/2024$56.21$57.34
+2.01%		$57.74$56.631.04 million shs$5.76 billion
02/14/2024$57.32$56.21
-1.94%		$57.38$55.532.13 million shs$5.65 billion
02/13/2024$58.14$57.32
-1.41%		$57.75$56.481.41 million shs$5.76 billion
02/12/2024$57.53$58.14
+1.06%		$58.40$57.611.60 million shs$5.84 billion
02/09/2024$57.98$57.53
-0.77%		$58.24$57.281.01 million shs$5.78 billion
02/08/2024$58.11$57.98
-0.23%		$58.51$57.88709,990 shs$5.83 billion
02/07/2024$58.24$58.11
-0.22%		$58.52$57.85690,471 shs$5.84 billion
02/06/2024$57.74$58.24
+0.87%		$58.40$57.59669,723 shs$5.85 billion
02/05/2024$59.38$57.74
-2.76%		$58.75$57.61788,533 shs$5.80 billion
02/02/2024$61.19$59.36
-2.99%		$60.76$58.98949,592 shs$5.97 billion
02/01/2024$59.61$61.19
+2.65%		$61.26$59.30914,086 shs$6.15 billion
01/31/2024$59.90$59.61
-0.48%		$60.61$59.42814,535 shs$5.99 billion
01/30/2024$60.53$59.90
-1.04%		$60.36$59.42554,924 shs$6.02 billion
01/29/2024$59.47$60.53
+1.78%		$60.58$59.361.25 million shs$6.08 billion

Related Companies:
This page (NYSE:ADC) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace