ADC
Agree Rlty REIT (ADC)
NYSE
$74.37+$0.98 (+1.34%)
Price as of Jun 23, 2026 6:19 PM EDT
  • $8.8B
    Market Cap
  • 1.02%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -2.39%
    Low Price$72.03
    High Price$75.83
  • 3 Months
    -2.60%
    Low Price$72.03
    High Price$79.56
  • 1 Year
    +1.02%
    Low Price$70.22
    High Price$81.92
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
73.24
74.24
73.17
73.39
+0.19%
862,614
06/18/2026
73.86
74.33
72.99
73.25
-0.76%
1,830,107
06/17/2026
74.40
75.14
73.37
73.81
-1.23%
1,158,628
06/16/2026
74.74
75.11
74.19
74.73
+0.35%
1,503,615
06/15/2026
75.38
75.71
74.34
74.47
-1.79%
1,961,705
06/12/2026
75.16
75.84
74.94
75.83
+1.40%
1,188,875
06/11/2026
75.67
76.33
74.77
74.78
-0.99%
1,230,337
06/10/2026
75.24
75.71
74.95
75.53
+1.31%
909,953
06/09/2026
73.62
75.23
73.50
74.55
+1.79%
1,163,859
06/08/2026
73.58
73.83
72.80
73.24
-0.23%
1,098,898
06/05/2026
72.26
74.27
72.26
73.41
+1.63%
1,037,177
06/04/2026
73.05
73.28
71.22
72.23
+0.28%
1,406,587
06/03/2026
72.50
72.91
71.93
72.03
-0.89%
1,239,845
06/02/2026
72.73
73.01
72.26
72.68
+0.29%
1,250,059
06/01/2026
73.60
73.86
72.47
72.47
-2.27%
1,150,579
05/29/2026
74.11
74.37
73.46
74.15
-0.18%
1,798,480
05/29/2026
$0.27 Dividend
05/28/2026
74.63
74.70
73.72
74.28
-0.48%
1,810,752
05/27/2026
75.10
75.62
74.63
74.64
-0.79%
849,284
05/26/2026
75.10
75.62
74.80
75.24
+0.07%
854,784
05/22/2026
75.49
75.49
74.59
75.19
-0.29%
924,480
05/21/2026
74.98
75.47
74.34
75.41
+0.19%
1,053,906
05/20/2026
75.41
75.72
74.98
75.27
-0.09%
1,349,784
05/19/2026
75.18
76.08
74.98
75.34
-0.21%
1,927,152
05/18/2026
74.74
75.61
74.74
75.50
+1.76%
1,133,386
05/15/2026
75.15
75.15
74.03
74.19
-1.09%
963,474
05/14/2026
75.20
75.46
74.48
75.01
+0.16%
704,305
05/13/2026
75.90
76.51
74.52
74.89
-1.80%
1,054,557
05/12/2026
76.37
76.74
75.84
76.27
+0.20%
931,056
05/11/2026
76.21
76.84
75.93
76.12
+0.22%
724,974
05/08/2026
76.37
76.56
75.90
75.95
-0.14%
771,629
05/07/2026
76.74
76.74
75.48
76.06
-0.22%
1,051,880
05/06/2026
75.74
76.72
75.68
76.23
+0.72%
1,511,218
05/05/2026
75.42
76.02
75.25
75.68
-0.07%
870,937
05/04/2026
75.73
76.58
75.22
75.73
-0.47%
1,045,568
05/01/2026
77.01
77.01
76.08
76.09
-0.97%
713,554
04/30/2026
76.03
76.90
75.98
76.83
+1.35%
937,516
04/30/2026
$0.27 Dividend
04/29/2026
76.24
76.59
75.57
75.81
-0.65%
762,404
04/28/2026
75.99
76.37
75.48
76.31
+1.15%
1,106,468
04/27/2026
76.00
76.60
74.85
75.44
-0.93%
1,369,349
04/24/2026
76.81
76.99
76.10
76.15
-0.72%
634,264
04/23/2026
76.76
77.08
75.79
76.70
+0.76%
1,084,788
04/22/2026
79.43
79.43
75.36
76.13
-2.78%
2,379,114
04/21/2026
79.21
79.28
77.54
78.30
-0.88%
1,153,267
04/21/2026
$1.14 Earnings
04/20/2026
79.12
79.45
78.62
79.00
+0.13%
812,336
04/17/2026
77.92
79.04
77.72
78.90
+0.67%
1,529,435
04/16/2026
77.80
78.49
77.61
78.37
+1.18%
1,157,135
04/15/2026
77.01
77.57
76.77
77.46
+0.27%
975,240
04/14/2026
76.86
77.63
76.50
77.25
+0.35%
738,623
04/13/2026
77.28
77.88
76.55
76.98
-0.82%
836,285
04/10/2026
77.93
77.99
77.33
77.62
+0.26%
648,796
04/09/2026
75.87
77.75
75.87
77.42
+1.58%
833,401
04/08/2026
75.54
76.67
75.52
76.22
+0.41%
1,568,796
04/07/2026
75.22
76.23
75.08
75.91
+1.22%
1,034,866
04/06/2026
75.70
76.15
74.85
75.00
-1.41%
980,522
04/02/2026
75.48
76.71
75.38
76.07
+1.02%
895,065
04/01/2026
74.73
75.57
74.44
75.30
+0.61%
671,909
03/31/2026
74.79
75.47
74.05
74.85
+0.90%
1,286,624
03/31/2026
$0.26 Dividend
03/30/2026
74.35
75.27
73.76
74.18
+0.75%
1,442,675
03/27/2026
73.62
74.54
73.25
73.63
+0.01%
945,681
03/26/2026
73.37
74.17
73.22
73.62
+0.24%
939,703
03/25/2026
74.41
74.66
73.24
73.44
-1.36%
1,430,359
03/24/2026
74.66
75.26
74.29
74.45
-0.63%
1,252,651
03/23/2026
75.81
75.86
74.67
74.92
-0.56%
1,741,787
03/20/2026
77.71
77.98
74.90
75.35
-3.20%
2,980,555
03/19/2026
78.37
78.86
77.63
77.84
-0.51%
856,198
03/18/2026
78.89
79.02
78.20
78.24
-1.21%
859,229
03/17/2026
79.26
79.67
78.71
79.20
+0.31%
1,152,059
03/16/2026
78.89
79.66
78.79
78.95
+0.74%
1,491,575
03/13/2026
79.84
80.18
78.20
78.37
-0.58%
1,671,860
03/12/2026
78.89
79.51
78.47
78.82
-0.24%
1,049,263
03/11/2026
79.26
79.73
78.66
79.01
-0.80%
971,370
03/10/2026
80.00
80.33
79.21
79.64
-0.70%
1,272,408
03/09/2026
80.09
80.25
79.26
80.21
-0.36%
1,587,078
03/06/2026
80.11
80.50
79.56
80.49
+0.39%
1,525,095
03/05/2026
80.27
80.43
79.60
80.18
-0.97%
1,191,192
03/04/2026
80.80
81.09
79.95
80.96
-0.12%
1,510,063
03/03/2026
79.57
81.22
79.41
81.06
+0.97%
1,669,749
03/02/2026
79.16
80.75
78.93
80.28
+0.81%
1,116,660
02/27/2026
78.48
80.31
78.39
79.63
+1.21%
2,006,731
02/27/2026
$0.26 Dividend
02/26/2026
78.61
79.00
78.26
78.68
+0.28%
769,081
02/25/2026
77.88
78.55
77.32
78.46
+0.38%
907,008
02/24/2026
78.12
78.31
77.73
78.17
-0.08%
720,280
02/23/2026
77.27
78.25
77.16
78.23
+1.38%
900,316
02/20/2026
76.45
77.18
76.13
77.16
+1.44%
869,822
02/19/2026
75.77
76.44
75.64
76.07
+0.57%
1,285,549
02/18/2026
77.88
77.88
75.54
75.63
-3.13%
1,640,866
02/17/2026
77.17
78.20
76.49
78.08
+1.40%
1,139,539
02/13/2026
75.85
77.10
75.41
77.00
+1.96%
1,409,860
02/12/2026
76.07
76.93
75.05
75.52
-0.22%
3,195,787
02/11/2026
75.94
76.10
74.40
75.69
+0.31%
1,975,018
02/10/2026
74.45
75.65
74.42
75.46
+1.61%
1,297,336
02/10/2026
$1.11 Earnings
02/09/2026
73.73
74.38
73.52
74.26
+0.75%
1,081,303
02/06/2026
75.42
75.66
73.38
73.71
-1.83%
1,042,645
02/05/2026
73.35
75.26
73.17
75.08
+3.03%
1,529,340