ADC
Agree Rlty REIT (ADC)
NYSE
$66.78+$0.90 (+1.37%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $8.2B
    Market Cap
  • -2.57%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -8.93%
    Low Price$65.03
    High Price$72.49
  • 3 Months
    -14.39%
    Low Price$65.03
    High Price$80.23
  • 1 Year
    -2.57%
    Low Price$65.03
    High Price$79.89
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
65.21
66.16
64.98
65.88
+1.31%
1,623,992
10/01/2026
67.05
67.05
65.03
65.03
-2.66%
2,387,766
09/30/2026
67.50
67.51
66.72
66.81
-0.85%
1,934,635
09/30/2026
$0.27 Dividend
09/29/2026
66.84
67.51
66.52
67.38
+0.52%
1,665,854
09/28/2026
67.32
67.52
66.59
67.03
-0.27%
1,466,556
09/25/2026
66.81
67.25
66.42
67.21
+0.45%
1,836,620
09/24/2026
67.25
67.39
66.59
66.91
+0.09%
1,708,857
09/23/2026
66.75
67.27
66.24
66.86
-0.30%
2,067,101
09/22/2026
67.39
67.54
66.88
67.05
-0.44%
1,295,688
09/21/2026
67.78
68.17
67.22
67.35
-0.63%
1,419,172
09/18/2026
68.00
68.19
67.43
67.78
-0.16%
3,172,639
09/17/2026
69.54
69.54
67.67
67.89
-0.50%
1,672,608
09/16/2026
69.87
70.28
67.66
68.23
-2.24%
1,715,204
09/15/2026
70.34
70.51
69.68
69.79
-1.00%
1,318,883
09/14/2026
71.25
71.92
70.13
70.50
-0.63%
1,268,360
09/11/2026
71.59
71.59
70.69
70.95
-0.36%
1,412,407
09/10/2026
72.45
72.74
71.06
71.21
-1.52%
1,329,561
09/09/2026
72.71
72.78
71.98
72.30
-0.26%
1,431,800
09/08/2026
72.51
73.24
72.44
72.49
+0.22%
1,329,909
09/04/2026
72.05
73.24
72.00
72.33
-0.15%
1,497,710
09/03/2026
72.85
72.90
72.05
72.44
+0.14%
1,345,024
09/02/2026
72.51
72.66
71.57
72.34
+0.18%
1,544,881
09/01/2026
72.13
72.66
71.92
72.21
+0.35%
1,436,713
08/31/2026
72.71
72.86
71.93
71.96
-0.94%
1,234,141
08/31/2026
$0.27 Dividend
08/28/2026
72.94
73.19
72.53
72.65
0.00%
666,380
08/27/2026
72.79
73.19
72.50
72.65
-0.64%
903,937
08/26/2026
73.76
74.08
73.09
73.11
-0.87%
1,223,675
08/25/2026
74.01
74.07
73.44
73.76
-0.35%
1,042,113
08/24/2026
73.57
74.27
73.49
74.01
+0.95%
898,006
08/21/2026
74.03
74.03
73.16
73.32
-0.77%
734,763
08/20/2026
73.81
74.24
73.50
73.89
+0.08%
1,077,335
08/19/2026
73.94
74.52
73.72
73.83
+0.24%
8,595,561
08/18/2026
74.58
74.73
73.60
73.65
-0.44%
715,264
08/17/2026
73.86
74.05
73.43
73.97
-0.27%
1,625,326
08/14/2026
74.51
74.82
74.07
74.17
-0.49%
1,343,917
08/13/2026
74.24
74.63
73.96
74.54
+1.01%
935,625
08/12/2026
72.88
73.99
72.79
73.80
+1.32%
946,460
08/11/2026
73.41
73.60
72.72
72.83
-1.01%
1,008,567
08/10/2026
74.81
75.41
73.47
73.58
-1.97%
1,175,260
08/07/2026
75.67
75.99
74.89
75.06
-0.94%
1,125,944
08/06/2026
75.94
76.07
74.85
75.77
+0.35%
1,061,653
08/05/2026
75.99
76.01
74.90
75.50
-0.31%
2,002,388
08/04/2026
76.47
76.47
74.85
75.74
-0.77%
2,233,471
08/03/2026
77.30
77.62
75.90
76.33
-1.14%
1,582,829
07/31/2026
76.90
77.73
76.59
77.21
-0.44%
1,230,774
07/31/2026
$0.27 Dividend
07/30/2026
79.17
79.33
76.50
77.55
-2.46%
1,209,336
07/30/2026
$1.14 Earnings
07/29/2026
80.47
80.90
79.41
79.51
-0.90%
1,942,665
07/28/2026
80.44
80.61
79.58
80.23
+0.83%
1,216,854
07/27/2026
79.59
80.74
79.41
79.57
-0.22%
1,138,214
07/24/2026
79.22
80.39
79.22
79.75
+1.03%
1,869,001
07/23/2026
79.35
79.69
78.28
78.94
-0.51%
857,576
07/22/2026
79.80
79.82
79.06
79.34
-0.05%
811,630
07/21/2026
79.06
79.58
78.80
79.38
-0.38%
908,586
07/20/2026
80.11
80.74
79.31
79.69
-0.68%
1,039,871
07/17/2026
80.61
80.89
79.56
80.23
+0.46%
875,001
07/16/2026
77.24
79.88
76.95
79.87
+4.01%
1,570,144
07/15/2026
78.04
78.14
76.28
76.79
-0.45%
1,109,659
07/14/2026
77.68
78.27
77.12
77.14
-0.80%
884,874
07/13/2026
77.47
78.27
77.45
77.76
+0.86%
778,895
07/10/2026
77.11
77.35
76.60
77.10
+0.13%
971,695
07/09/2026
77.19
77.58
76.76
77.00
-0.09%
923,066
07/08/2026
77.18
77.41
76.68
77.07
-0.61%
1,024,402
07/07/2026
77.25
78.42
76.88
77.54
+1.59%
945,261
07/06/2026
77.15
77.15
76.12
76.32
-0.82%
1,573,957
07/02/2026
76.03
77.08
75.93
76.96
+2.01%
1,001,057
07/01/2026
75.28
75.88
75.15
75.44
+0.71%
1,366,748
06/30/2026
75.37
75.89
74.85
74.91
-1.20%
877,154
06/30/2026
$0.27 Dividend
06/29/2026
75.52
75.82
75.03
75.82
-0.13%
1,274,744
06/26/2026
75.57
76.06
75.28
75.92
+1.38%
1,433,934
06/25/2026
74.26
74.98
73.66
74.89
+0.88%
861,537
06/24/2026
73.47
74.47
73.31
74.24
+1.28%
1,399,440
06/23/2026
73.25
73.46
72.77
73.30
+1.34%
751,169
06/22/2026
72.19
73.17
72.12
72.33
+0.19%
862,614
06/18/2026
72.80
73.26
71.94
72.20
-0.76%
1,830,107
06/17/2026
73.33
74.06
72.31
72.75
-1.23%
1,158,628
06/16/2026
73.66
74.03
73.12
73.65
+0.35%
1,503,615
06/15/2026
74.30
74.62
73.27
73.40
-1.79%
1,961,705
06/12/2026
74.08
74.75
73.86
74.74
+1.40%
1,188,875
06/11/2026
74.58
75.23
73.69
73.70
-0.99%
1,230,337
06/10/2026
74.16
74.62
73.87
74.44
+1.31%
909,953
06/09/2026
72.56
74.15
72.44
73.48
+1.79%
1,163,859
06/08/2026
72.52
72.77
71.75
72.19
-0.23%
1,098,898
06/05/2026
71.22
73.20
71.22
72.35
+1.63%
1,037,177
06/04/2026
72.00
72.23
70.20
71.19
+0.28%
1,406,587
06/03/2026
71.46
71.86
70.89
70.99
-0.89%
1,239,845
06/02/2026
71.68
71.96
71.22
71.63
+0.29%
1,250,059
06/01/2026
72.54
72.79
71.43
71.43
-2.27%
1,150,579
05/29/2026
73.04
73.30
72.40
73.08
-0.18%
1,798,480
05/29/2026
$0.27 Dividend
05/28/2026
73.56
73.63
72.65
73.21
-0.48%
1,810,752
05/27/2026
74.02
74.53
73.56
73.57
-0.79%
849,284
05/26/2026
74.02
74.53
73.72
74.16
+0.07%
854,784
05/22/2026
74.40
74.40
73.51
74.11
-0.29%
924,480
05/21/2026
73.90
74.38
73.27
74.32
+0.19%
1,053,906
05/20/2026
74.32
74.63
73.90
74.19
-0.09%
1,349,784