ADC | Agree Rlty REIT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Agree Rlty REIT (ADC)

NYSE

$69.19+$0.09 (+0.14%)

Price as of Nov 13, 2026 12:34 PM EST

$9.0B
Market Cap
-2.11%
1-Year Change
REIT - Retail
Industry

1 Month
+4.85%

Low Price$64.23

High Price$70.46
3 Months
-5.99%

Low Price$64.23

High Price$73.72
1 Year
-2.11%

Low Price$64.23

High Price$79.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	70.18	70.33	69.04	69.10	-1.00%	1,802,498
11/11/2026	69.03	69.81	68.72	69.80	-0.11%	1,485,606
11/10/2026	70.00	70.39	69.48	69.88	-0.46%	1,697,793
11/09/2026	70.20	70.37	69.73	70.20	+0.47%	1,695,668
11/06/2026	69.13	70.20	69.13	69.87	-0.84%	1,477,895
11/05/2026	70.64	70.91	69.74	70.46	+0.71%	1,777,654
11/04/2026	69.63	70.04	68.80	69.96	+1.60%	1,350,582
11/03/2026	67.96	69.08	67.76	68.86	+0.55%	2,658,530
11/02/2026	67.09	68.60	66.92	68.48	+2.10%	1,846,659
10/30/2026	68.18	68.32	66.82	67.07	-0.40%	1,876,834
10/30/2026	$0.27 Dividend
10/29/2026	66.50	67.42	66.11	67.34	+2.10%	2,197,548
10/28/2026	66.23	66.38	65.53	65.95	-1.16%	1,552,430
10/27/2026	66.70	67.12	66.42	66.73	-0.58%	1,188,560
10/26/2026	66.43	67.20	66.42	67.12	+1.03%	1,865,918
10/23/2026	67.21	67.28	65.97	66.43	-0.55%	1,610,001
10/22/2026	64.74	67.02	64.52	66.80	+4.00%	1,834,602
10/21/2026	66.93	66.93	64.08	64.23	-3.86%	2,347,542
10/20/2026	66.27	67.04	66.05	66.81	+1.91%	1,535,993
10/20/2026	$1.15 Earnings
10/19/2026	66.32	66.42	65.32	65.56	-1.82%	1,415,373
10/16/2026	66.65	66.79	66.07	66.77	+0.72%	1,341,049
10/15/2026	66.38	67.40	66.08	66.29	+1.49%	1,932,497
10/14/2026	65.24	65.64	64.96	65.32	+0.26%	1,685,091
10/13/2026	66.51	66.64	65.08	65.15	-1.15%	1,920,746
10/12/2026	65.71	66.05	65.36	65.90	+0.33%	2,653,643
10/09/2026	65.67	65.84	65.23	65.69	+0.20%	1,059,861
10/08/2026	64.98	65.59	64.17	65.56	+1.01%	1,718,858
10/07/2026	65.74	65.74	64.85	64.90	-0.96%	1,445,695
10/06/2026	65.24	65.83	65.24	65.53	+0.32%	1,614,775
10/05/2026	65.48	65.74	64.87	65.32	-0.46%	2,652,083
10/02/2026	64.95	65.89	64.72	65.62	+1.31%	1,623,992
10/01/2026	66.78	66.78	64.77	64.77	-2.66%	2,387,766
09/30/2026	67.23	67.24	66.45	66.54	-0.85%	1,934,635
09/30/2026	$0.27 Dividend
09/29/2026	66.57	67.24	66.25	67.11	+0.52%	1,665,854
09/28/2026	67.05	67.25	66.32	66.77	-0.27%	1,466,556
09/25/2026	66.54	66.98	66.15	66.94	+0.45%	1,836,620
09/24/2026	66.98	67.12	66.32	66.65	+0.09%	1,708,857
09/23/2026	66.48	67.00	65.97	66.59	-0.30%	2,067,101
09/22/2026	67.12	67.27	66.62	66.79	-0.44%	1,295,688
09/21/2026	67.51	67.90	66.95	67.08	-0.63%	1,419,172
09/18/2026	67.73	67.92	67.16	67.51	-0.16%	3,172,639
09/17/2026	69.27	69.27	67.40	67.62	-0.50%	1,672,608
09/16/2026	69.59	70.00	67.39	67.96	-2.24%	1,715,204
09/15/2026	70.06	70.23	69.40	69.51	-1.00%	1,318,883
09/14/2026	70.96	71.63	69.85	70.22	-0.63%	1,268,360
09/11/2026	71.30	71.30	70.41	70.66	-0.36%	1,412,407
09/10/2026	72.16	72.45	70.77	70.92	-1.52%	1,329,561
09/09/2026	72.42	72.49	71.70	72.01	-0.26%	1,431,800
09/08/2026	72.22	72.95	72.15	72.20	+0.22%	1,329,909
09/04/2026	71.77	72.95	71.72	72.04	-0.15%	1,497,710
09/03/2026	72.56	72.61	71.77	72.15	+0.14%	1,345,024
09/02/2026	72.22	72.37	71.28	72.05	+0.18%	1,544,881
09/01/2026	71.85	72.37	71.63	71.92	+0.35%	1,436,713
08/31/2026	72.42	72.56	71.64	71.68	-0.94%	1,234,141
08/31/2026	$0.27 Dividend
08/28/2026	72.65	72.89	72.24	72.35	0.00%	666,380
08/27/2026	72.50	72.90	72.21	72.35	-0.64%	903,937
08/26/2026	73.46	73.78	72.80	72.82	-0.87%	1,223,675
08/25/2026	73.72	73.78	73.14	73.46	-0.35%	1,042,113
08/24/2026	73.27	73.97	73.20	73.72	+0.95%	898,006
08/21/2026	73.74	73.74	72.87	73.03	-0.77%	734,763
08/20/2026	73.51	73.95	73.20	73.59	+0.08%	1,077,335
08/19/2026	73.64	74.22	73.43	73.53	+0.24%	8,595,561
08/18/2026	74.28	74.43	73.30	73.35	-0.44%	715,264
08/17/2026	73.56	73.76	73.13	73.68	-0.27%	1,625,326
08/14/2026	74.21	74.52	73.77	73.88	-0.49%	1,343,917
08/13/2026	73.95	74.33	73.66	74.24	+1.01%	935,625
08/12/2026	72.59	73.70	72.49	73.50	+1.32%	946,460
08/11/2026	73.12	73.30	72.43	72.54	-1.01%	1,008,567
08/10/2026	74.51	75.10	73.17	73.28	-1.97%	1,175,260
08/07/2026	75.37	75.69	74.59	74.76	-0.94%	1,125,944
08/06/2026	75.64	75.76	74.55	75.47	+0.35%	1,061,653
08/05/2026	75.69	75.70	74.60	75.20	-0.31%	2,002,388
08/04/2026	76.16	76.16	74.55	75.44	-0.77%	2,233,471
08/03/2026	76.99	77.31	75.60	76.02	-1.14%	1,582,829
07/31/2026	76.59	77.41	76.28	76.90	-0.44%	1,230,774
07/31/2026	$0.27 Dividend
07/30/2026	78.86	79.01	76.20	77.24	-2.46%	1,209,336
07/30/2026	$1.14 Earnings
07/29/2026	80.15	80.58	79.09	79.19	-0.90%	1,942,665
07/28/2026	80.12	80.28	79.26	79.91	+0.83%	1,216,854
07/27/2026	79.27	80.41	79.09	79.25	-0.22%	1,138,214
07/24/2026	78.90	80.07	78.90	79.43	+1.03%	1,869,001
07/23/2026	79.03	79.38	77.97	78.62	-0.51%	857,576
07/22/2026	79.48	79.50	78.75	79.02	-0.05%	811,630
07/21/2026	78.75	79.26	78.48	79.06	-0.38%	908,586
07/20/2026	79.79	80.41	78.99	79.37	-0.68%	1,039,871
07/17/2026	80.28	80.56	79.24	79.91	+0.46%	875,001
07/16/2026	76.93	79.56	76.64	79.54	+4.01%	1,570,144
07/15/2026	77.72	77.83	75.98	76.48	-0.45%	1,109,659
07/14/2026	77.37	77.96	76.81	76.83	-0.80%	884,874
07/13/2026	77.16	77.96	77.14	77.45	+0.86%	778,895
07/10/2026	76.80	77.04	76.29	76.79	+0.13%	971,695
07/09/2026	76.89	77.27	76.45	76.69	-0.09%	923,066
07/08/2026	76.88	77.10	76.37	76.76	-0.61%	1,024,402
07/07/2026	76.94	78.11	76.57	77.23	+1.59%	945,261
07/06/2026	76.84	76.84	75.81	76.02	-0.82%	1,573,957
07/02/2026	75.72	76.77	75.62	76.65	+2.01%	1,001,057