Free Trial

Agree Realty (ADC) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free ADC Stock Alerts
$60.53
+0.17 (+0.28%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Agree Realty Stock Price Performance

5 Day
Performance
+0.30%
1 Month
Performance
+7.04%
3 Month
Performance
+6.14%
6 Month
Performance
+4.60%
Year-To-Date
Performance
-3.84%
1 Year
Performance
-8.19%
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 Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

ADC Stock Chart for Sunday, May, 19, 2024

ADC Chart by TradingView

Agree Realty Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$60.35$60.53
+0.30%		$60.62$60.18537,185 shs$6.09 billion
05/16/2024$60.19$60.35
+0.27%		$60.51$60.00484,867 shs$6.07 billion
05/15/2024$60.35$60.19
-0.27%		$61.12$60.14954,756 shs$6.06 billion
05/14/2024$60.10$60.35
+0.42%		$60.59$59.95676,656 shs$6.07 billion
05/13/2024$60.15$60.10
-0.08%		$60.47$59.83469,339 shs$6.05 billion
05/10/2024$59.53$60.14
+1.03%		$60.18$59.48638,647 shs$6.05 billion
05/09/2024$58.37$59.53
+1.98%		$59.68$58.38796,426 shs$5.99 billion
05/08/2024$59.21$58.37
-1.42%		$59.02$58.18477,031 shs$5.87 billion
05/07/2024$58.77$59.21
+0.75%		$59.45$58.89786,089 shs$5.96 billion
05/06/2024$58.78$58.77
-0.02%		$59.31$58.39656,665 shs$5.91 billion
05/03/2024$58.01$58.79
+1.34%		$59.05$58.09631,796 shs$5.92 billion
05/02/2024$57.52$58.01
+0.85%		$58.55$57.76695,851 shs$5.84 billion
05/01/2024$57.20$57.52
+0.56%		$58.35$57.04630,370 shs$5.79 billion
04/30/2024$57.72$57.20
-0.90%		$57.64$57.041.11 million shs$5.76 billion
04/29/2024$57.77$57.72
-0.09%		$58.41$57.63837,805 shs$5.81 billion
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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
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

Related Companies:
This page (NYSE:ADC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Next President (Not Trump. Not Biden.)
The Freeport Society
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
What’s Really Next for America…
Porter & Company