ADC
Agree Rlty REIT (ADC)
NYSE
$71.70+$0.47 (+0.66%)
Price as of Sep 11, 2026 7:57 PM EDT
  • $8.9B
    Market Cap
  • 1.66%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -2.59%
    Low Price$71.23
    High Price$74.47
  • 3 Months
    -3.74%
    Low Price$71.23
    High Price$80.55
  • 1 Year
    +1.66%
    Low Price$67.55
    High Price$80.21
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
71.87
71.87
70.97
71.23
-0.36%
1,412,407
09/10/2026
72.74
73.03
71.34
71.49
-1.52%
1,329,561
09/09/2026
73.00
73.07
72.27
72.59
-0.26%
1,431,800
09/08/2026
72.80
73.53
72.73
72.78
+0.22%
1,329,909
09/04/2026
72.34
73.54
72.29
72.62
-0.15%
1,497,710
09/03/2026
73.14
73.19
72.34
72.73
+0.14%
1,345,024
09/02/2026
72.80
72.95
71.85
72.63
+0.18%
1,544,881
09/01/2026
72.42
72.95
72.21
72.50
+0.35%
1,436,713
08/31/2026
73.00
73.15
72.21
72.25
-0.94%
1,234,141
08/31/2026
$0.27 Dividend
08/28/2026
73.23
73.48
72.81
72.93
0.00%
666,380
08/27/2026
73.08
73.48
72.78
72.93
-0.64%
903,937
08/26/2026
74.05
74.37
73.38
73.40
-0.87%
1,223,675
08/25/2026
74.31
74.37
73.73
74.05
-0.35%
1,042,113
08/24/2026
73.86
74.56
73.78
74.31
+0.95%
898,006
08/21/2026
74.33
74.33
73.45
73.61
-0.77%
734,763
08/20/2026
74.10
74.54
73.79
74.18
+0.08%
1,077,335
08/19/2026
74.23
74.81
74.01
74.12
+0.24%
8,595,561
08/18/2026
74.88
75.03
73.89
73.94
-0.44%
715,264
08/17/2026
74.15
74.35
73.72
74.27
-0.27%
1,625,326
08/14/2026
74.81
75.12
74.36
74.47
-0.49%
1,343,917
08/13/2026
74.54
74.93
74.25
74.84
+1.01%
935,625
08/12/2026
73.17
74.29
73.07
74.09
+1.32%
946,460
08/11/2026
73.70
73.89
73.01
73.12
-1.01%
1,008,567
08/10/2026
75.11
75.71
73.76
73.87
-1.97%
1,175,260
08/07/2026
75.97
76.29
75.18
75.35
-0.94%
1,125,944
08/06/2026
76.24
76.37
75.14
76.07
+0.35%
1,061,653
08/05/2026
76.29
76.31
75.19
75.80
-0.31%
2,002,388
08/04/2026
76.77
76.77
75.14
76.04
-0.77%
2,233,471
08/03/2026
77.61
77.93
76.20
76.63
-1.14%
1,582,829
07/31/2026
77.21
78.03
76.89
77.52
-0.44%
1,230,774
07/31/2026
$0.27 Dividend
07/30/2026
79.49
79.64
76.81
77.86
-2.46%
1,209,336
07/30/2026
$1.14 Earnings
07/29/2026
80.79
81.22
79.72
79.82
-0.90%
1,942,665
07/28/2026
80.76
80.93
79.89
80.55
+0.83%
1,216,854
07/27/2026
79.90
81.06
79.72
79.88
-0.22%
1,138,214
07/24/2026
79.54
80.71
79.54
80.06
+1.03%
1,869,001
07/23/2026
79.67
80.01
78.59
79.25
-0.51%
857,576
07/22/2026
80.11
80.14
79.38
79.66
-0.05%
811,630
07/21/2026
79.38
79.89
79.11
79.69
-0.38%
908,586
07/20/2026
80.43
81.06
79.63
80.00
-0.68%
1,039,871
07/17/2026
80.93
81.21
79.87
80.55
+0.46%
875,001
07/16/2026
77.55
80.20
77.25
80.18
+4.01%
1,570,144
07/15/2026
78.34
78.45
76.59
77.09
-0.45%
1,109,659
07/14/2026
77.99
78.58
77.42
77.44
-0.80%
884,874
07/13/2026
77.78
78.58
77.75
78.07
+0.86%
778,895
07/10/2026
77.41
77.66
76.90
77.40
+0.13%
971,695
07/09/2026
77.50
77.89
77.06
77.30
-0.09%
923,066
07/08/2026
77.49
77.71
76.98
77.37
-0.61%
1,024,402
07/07/2026
77.56
78.73
77.18
77.85
+1.59%
945,261
07/06/2026
77.45
77.45
76.42
76.63
-0.82%
1,573,957
07/02/2026
76.33
77.38
76.23
77.26
+2.01%
1,001,057
07/01/2026
75.57
76.18
75.45
75.74
+0.71%
1,366,748
06/30/2026
75.67
76.19
75.15
75.21
-1.20%
877,154
06/30/2026
$0.27 Dividend
06/29/2026
75.82
76.12
75.33
76.12
-0.13%
1,274,744
06/26/2026
75.87
76.36
75.58
76.22
+1.38%
1,433,934
06/25/2026
74.55
75.28
73.96
75.18
+0.88%
861,537
06/24/2026
73.76
74.77
73.60
74.53
+1.28%
1,399,440
06/23/2026
73.54
73.75
73.06
73.59
+1.34%
751,169
06/22/2026
72.47
73.46
72.41
72.62
+0.19%
862,614
06/18/2026
73.09
73.55
72.22
72.48
-0.76%
1,830,107
06/17/2026
73.62
74.35
72.60
73.04
-1.23%
1,158,628
06/16/2026
73.96
74.32
73.41
73.95
+0.35%
1,503,615
06/15/2026
74.59
74.92
73.56
73.69
-1.79%
1,961,705
06/12/2026
74.37
75.04
74.15
75.03
+1.40%
1,188,875
06/11/2026
74.88
75.53
73.99
74.00
-0.99%
1,230,337
06/10/2026
74.45
74.92
74.16
74.74
+1.31%
909,953
06/09/2026
72.85
74.44
72.73
73.77
+1.79%
1,163,859
06/08/2026
72.81
73.06
72.03
72.47
-0.23%
1,098,898
06/05/2026
71.50
73.49
71.50
72.64
+1.63%
1,037,177
06/04/2026
72.28
72.51
70.48
71.47
+0.28%
1,406,587
06/03/2026
71.74
72.15
71.17
71.27
-0.89%
1,239,845
06/02/2026
71.97
72.24
71.50
71.92
+0.29%
1,250,059
06/01/2026
72.83
73.08
71.71
71.71
-2.27%
1,150,579
05/29/2026
73.33
73.59
72.69
73.37
-0.18%
1,798,480
05/29/2026
$0.27 Dividend
05/28/2026
73.85
73.92
72.94
73.50
-0.48%
1,810,752
05/27/2026
74.31
74.83
73.85
73.86
-0.79%
849,284
05/26/2026
74.31
74.83
74.02
74.45
+0.07%
854,784
05/22/2026
74.70
74.70
73.80
74.40
-0.29%
924,480
05/21/2026
74.19
74.68
73.56
74.62
+0.19%
1,053,906
05/20/2026
74.62
74.93
74.19
74.48
-0.09%
1,349,784
05/19/2026
74.39
75.28
74.19
74.55
-0.21%
1,927,152
05/18/2026
73.96
74.82
73.96
74.71
+1.76%
1,133,386
05/15/2026
74.36
74.36
73.25
73.42
-1.09%
963,474
05/14/2026
74.41
74.67
73.70
74.22
+0.16%
704,305
05/13/2026
75.10
75.71
73.74
74.11
-1.80%
1,054,557
05/12/2026
75.56
75.94
75.05
75.47
+0.20%
931,056
05/11/2026
75.41
76.04
75.13
75.32
+0.22%
724,974
05/08/2026
75.56
75.76
75.10
75.15
-0.14%
771,629
05/07/2026
75.94
75.94
74.69
75.26
-0.22%
1,051,880
05/06/2026
74.94
75.92
74.88
75.43
+0.72%
1,511,218
05/05/2026
74.63
75.22
74.46
74.88
-0.07%
870,937
05/04/2026
74.93
75.78
74.43
74.93
-0.47%
1,045,568
05/01/2026
76.21
76.21
75.28
75.29
-0.97%
713,554
04/30/2026
75.23
76.10
75.19
76.03
+1.35%
937,516
04/30/2026
$0.27 Dividend
04/29/2026
75.44
75.79
74.78
75.02
-0.65%
762,404