ADC
Agree Rlty REIT (ADC)
NYSE
$78.62$0.00 (0.00%)
Price as of Jul 14, 2026 7:00 AM EDT
  • $9.4B
    Market Cap
  • 13.23%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    +4.04%
    Low Price$73.25
    High Price$78.62
  • 3 Months
    +2.48%
    Low Price$72.03
    High Price$79.56
  • 1 Year
    +13.23%
    Low Price$70.22
    High Price$81.92
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
78.33
79.14
78.31
78.62
+0.86%
778,895
07/10/2026
77.96
78.21
77.45
77.95
+0.13%
971,695
07/09/2026
78.05
78.44
77.61
77.85
-0.09%
923,066
07/08/2026
78.04
78.27
77.53
77.92
-0.61%
1,024,402
07/07/2026
78.11
79.29
77.73
78.40
+1.59%
945,261
07/06/2026
78.00
78.00
76.96
77.17
-0.82%
1,573,957
07/02/2026
76.87
77.93
76.77
77.81
+2.01%
1,001,057
07/01/2026
76.11
76.72
75.99
76.28
+0.71%
1,366,748
06/30/2026
76.21
76.73
75.68
75.74
-1.20%
877,154
06/30/2026
$0.27 Dividend
06/29/2026
76.35
76.66
75.87
76.66
-0.13%
1,274,744
06/26/2026
76.40
76.90
76.11
76.76
+1.38%
1,433,934
06/25/2026
75.08
75.81
74.48
75.72
+0.88%
861,537
06/24/2026
74.28
75.30
74.12
75.06
+1.28%
1,399,440
06/23/2026
74.06
74.27
73.57
74.11
+1.34%
751,169
06/22/2026
72.99
73.98
72.92
73.14
+0.19%
862,614
06/18/2026
73.60
74.07
72.74
73.00
-0.76%
1,830,107
06/17/2026
74.14
74.88
73.12
73.55
-1.23%
1,158,628
06/16/2026
74.48
74.85
73.93
74.47
+0.35%
1,503,615
06/15/2026
75.12
75.45
74.08
74.21
-1.79%
1,961,705
06/12/2026
74.90
75.58
74.68
75.57
+1.40%
1,188,875
06/11/2026
75.41
76.07
74.51
74.52
-0.99%
1,230,337
06/10/2026
74.98
75.45
74.68
75.27
+1.31%
909,953
06/09/2026
73.36
74.97
73.24
74.29
+1.79%
1,163,859
06/08/2026
73.32
73.57
72.54
72.99
-0.23%
1,098,898
06/05/2026
72.01
74.01
72.01
73.16
+1.63%
1,037,177
06/04/2026
72.80
73.03
70.98
71.98
+0.28%
1,406,587
06/03/2026
72.25
72.66
71.68
71.78
-0.89%
1,239,845
06/02/2026
72.48
72.76
72.01
72.43
+0.29%
1,250,059
06/01/2026
73.34
73.60
72.22
72.22
-2.27%
1,150,579
05/29/2026
73.85
74.11
73.21
73.89
-0.18%
1,798,480
05/29/2026
$0.27 Dividend
05/28/2026
74.37
74.44
73.46
74.03
-0.48%
1,810,752
05/27/2026
74.84
75.36
74.37
74.38
-0.79%
849,284
05/26/2026
74.84
75.36
74.54
74.98
+0.07%
854,784
05/22/2026
75.23
75.23
74.33
74.93
-0.29%
924,480
05/21/2026
74.72
75.21
74.08
75.15
+0.19%
1,053,906
05/20/2026
75.15
75.46
74.72
75.01
-0.09%
1,349,784
05/19/2026
74.92
75.81
74.72
75.08
-0.21%
1,927,152
05/18/2026
74.48
75.35
74.48
75.24
+1.76%
1,133,386
05/15/2026
74.89
74.89
73.77
73.94
-1.09%
963,474
05/14/2026
74.94
75.20
74.22
74.75
+0.16%
704,305
05/13/2026
75.63
76.25
74.26
74.63
-1.80%
1,054,557
05/12/2026
76.10
76.48
75.58
76.00
+0.20%
931,056
05/11/2026
75.94
76.58
75.66
75.85
+0.22%
724,974
05/08/2026
76.10
76.30
75.63
75.68
-0.14%
771,629
05/07/2026
76.48
76.48
75.22
75.79
-0.22%
1,051,880
05/06/2026
75.47
76.46
75.42
75.96
+0.72%
1,511,218
05/05/2026
75.16
75.75
74.99
75.42
-0.07%
870,937
05/04/2026
75.46
76.32
74.96
75.46
-0.47%
1,045,568
05/01/2026
76.75
76.75
75.81
75.82
-0.97%
713,554
04/30/2026
75.76
76.64
75.72
76.57
+1.35%
937,516
04/30/2026
$0.27 Dividend
04/29/2026
75.97
76.32
75.31
75.55
-0.65%
762,404
04/28/2026
75.73
76.10
75.22
76.04
+1.15%
1,106,468
04/27/2026
75.74
76.33
74.59
75.18
-0.93%
1,369,349
04/24/2026
76.55
76.72
75.83
75.88
-0.72%
634,264
04/23/2026
76.50
76.81
75.53
76.44
+0.76%
1,084,788
04/22/2026
79.16
79.16
75.10
75.86
-2.78%
2,379,114
04/21/2026
78.93
79.01
77.27
78.03
-0.88%
1,153,267
04/21/2026
$1.14 Earnings
04/20/2026
78.84
79.17
78.35
78.72
+0.13%
812,336
04/17/2026
77.65
78.77
77.45
78.62
+0.67%
1,529,435
04/16/2026
77.53
78.22
77.34
78.10
+1.18%
1,157,135
04/15/2026
76.74
77.30
76.51
77.19
+0.27%
975,240
04/14/2026
76.60
77.36
76.23
76.98
+0.35%
738,623
04/13/2026
77.01
77.61
76.28
76.71
-0.82%
836,285
04/10/2026
77.66
77.71
77.06
77.35
+0.26%
648,796
04/09/2026
75.61
77.48
75.61
77.15
+1.58%
833,401
04/08/2026
75.28
76.40
75.26
75.95
+0.41%
1,568,796
04/07/2026
74.96
75.96
74.82
75.65
+1.22%
1,034,866
04/06/2026
75.44
75.88
74.59
74.74
-1.41%
980,522
04/02/2026
75.22
76.45
75.12
75.80
+1.02%
895,065
04/01/2026
74.47
75.30
74.18
75.04
+0.61%
671,909
03/31/2026
74.53
75.21
73.80
74.59
+0.90%
1,286,624
03/31/2026
$0.26 Dividend
03/30/2026
74.09
75.01
73.51
73.92
+0.75%
1,442,675
03/27/2026
73.36
74.28
73.00
73.37
+0.01%
945,681
03/26/2026
73.11
73.91
72.97
73.36
+0.24%
939,703
03/25/2026
74.15
74.40
72.99
73.18
-1.36%
1,430,359
03/24/2026
74.41
75.00
74.03
74.19
-0.63%
1,252,651
03/23/2026
75.55
75.59
74.42
74.66
-0.56%
1,741,787
03/20/2026
77.44
77.71
74.64
75.09
-3.20%
2,980,555
03/19/2026
78.09
78.58
77.36
77.57
-0.51%
856,198
03/18/2026
78.62
78.74
77.93
77.97
-1.21%
859,229
03/17/2026
78.98
79.39
78.44
78.92
+0.31%
1,152,059
03/16/2026
78.62
79.39
78.52
78.68
+0.74%
1,491,575
03/13/2026
79.56
79.90
77.93
78.09
-0.58%
1,671,860
03/12/2026
78.62
79.24
78.20
78.55
-0.24%
1,049,263
03/11/2026
78.98
79.45
78.39
78.73
-0.80%
971,370
03/10/2026
79.72
80.06
78.93
79.37
-0.70%
1,272,408
03/09/2026
79.81
79.97
78.98
79.93
-0.36%
1,587,078
03/06/2026
79.83
80.22
79.29
80.21
+0.39%
1,525,095
03/05/2026
79.99
80.15
79.33
79.90
-0.97%
1,191,192
03/04/2026
80.52
80.81
79.68
80.68
-0.12%
1,510,063
03/03/2026
79.30
80.93
79.14
80.78
+0.97%
1,669,749
03/02/2026
78.88
80.47
78.66
80.00
+0.81%
1,116,660
02/27/2026
78.21
80.04
78.11
79.36
+1.21%
2,006,731
02/27/2026
$0.26 Dividend
02/26/2026
78.34
78.72
77.99
78.41
+0.28%
769,081