ADC
Agree Rlty REIT (ADC)
NYSE
$77.22+$0.31 (+0.40%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $9.4B
    Market Cap
  • 6.90%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -0.82%
    Low Price$76.91
    High Price$80.84
  • 3 Months
    +1.78%
    Low Price$71.54
    High Price$80.84
  • 1 Year
    +6.90%
    Low Price$67.80
    High Price$80.50
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
77.89
78.22
76.48
76.91
-1.14%
1,582,829
07/31/2026
77.49
78.32
77.17
77.80
-0.44%
1,230,774
07/31/2026
$0.27 Dividend
07/30/2026
79.78
79.93
77.09
78.14
-2.46%
1,209,336
07/30/2026
$1.14 Earnings
07/29/2026
81.08
81.52
80.02
80.12
-0.90%
1,942,665
07/28/2026
81.05
81.22
80.19
80.84
+0.83%
1,216,854
07/27/2026
80.20
81.35
80.01
80.18
-0.22%
1,138,214
07/24/2026
79.83
81.00
79.83
80.36
+1.03%
1,869,001
07/23/2026
79.96
80.30
78.88
79.54
-0.51%
857,576
07/22/2026
80.41
80.43
79.67
79.95
-0.05%
811,630
07/21/2026
79.67
80.19
79.40
79.99
-0.38%
908,586
07/20/2026
80.72
81.35
79.92
80.30
-0.68%
1,039,871
07/17/2026
81.22
81.51
80.17
80.84
+0.46%
875,001
07/16/2026
77.83
80.49
77.54
80.48
+4.01%
1,570,144
07/15/2026
78.63
78.74
76.87
77.38
-0.45%
1,109,659
07/14/2026
78.27
78.87
77.70
77.72
-0.80%
884,874
07/13/2026
78.06
78.87
78.04
78.35
+0.86%
778,895
07/10/2026
77.69
77.94
77.18
77.68
+0.13%
971,695
07/09/2026
77.78
78.17
77.35
77.58
-0.09%
923,066
07/08/2026
77.77
78.00
77.27
77.65
-0.61%
1,024,402
07/07/2026
77.84
79.02
77.47
78.13
+1.59%
945,261
07/06/2026
77.73
77.73
76.70
76.91
-0.82%
1,573,957
07/02/2026
76.61
77.66
76.51
77.55
+2.01%
1,001,057
07/01/2026
75.85
76.46
75.73
76.02
+0.71%
1,366,748
06/30/2026
75.95
76.47
75.42
75.48
-1.20%
877,154
06/30/2026
$0.27 Dividend
06/29/2026
76.09
76.40
75.61
76.40
-0.13%
1,274,744
06/26/2026
76.14
76.64
75.86
76.50
+1.38%
1,433,934
06/25/2026
74.82
75.55
74.23
75.46
+0.88%
861,537
06/24/2026
74.03
75.04
73.87
74.80
+1.28%
1,399,440
06/23/2026
73.81
74.02
73.32
73.86
+1.34%
751,169
06/22/2026
72.74
73.73
72.67
72.89
+0.19%
862,614
06/18/2026
73.35
73.82
72.49
72.75
-0.76%
1,830,107
06/17/2026
73.89
74.62
72.87
73.30
-1.23%
1,158,628
06/16/2026
74.23
74.59
73.68
74.22
+0.35%
1,503,615
06/15/2026
74.86
75.19
73.83
73.96
-1.79%
1,961,705
06/12/2026
74.64
75.32
74.43
75.31
+1.40%
1,188,875
06/11/2026
75.15
75.81
74.26
74.27
-0.99%
1,230,337
06/10/2026
74.72
75.19
74.43
75.01
+1.31%
909,953
06/09/2026
73.11
74.71
73.00
74.04
+1.79%
1,163,859
06/08/2026
73.07
73.32
72.30
72.74
-0.23%
1,098,898
06/05/2026
71.76
73.76
71.76
72.91
+1.63%
1,037,177
06/04/2026
72.55
72.78
70.74
71.73
+0.28%
1,406,587
06/03/2026
72.00
72.41
71.43
71.54
-0.89%
1,239,845
06/02/2026
72.23
72.51
71.76
72.18
+0.29%
1,250,059
06/01/2026
73.09
73.35
71.97
71.97
-2.27%
1,150,579
05/29/2026
73.60
73.86
72.96
73.64
-0.18%
1,798,480
05/29/2026
$0.27 Dividend
05/28/2026
74.12
74.19
73.21
73.77
-0.48%
1,810,752
05/27/2026
74.58
75.10
74.12
74.13
-0.79%
849,284
05/26/2026
74.58
75.10
74.29
74.72
+0.07%
854,784
05/22/2026
74.97
74.97
74.07
74.67
-0.29%
924,480
05/21/2026
74.47
74.95
73.83
74.89
+0.19%
1,053,906
05/20/2026
74.89
75.20
74.47
74.75
-0.09%
1,349,784
05/19/2026
74.66
75.55
74.47
74.82
-0.21%
1,927,152
05/18/2026
74.23
75.09
74.23
74.98
+1.76%
1,133,386
05/15/2026
74.63
74.63
73.52
73.68
-1.09%
963,474
05/14/2026
74.68
74.94
73.97
74.50
+0.16%
704,305
05/13/2026
75.38
75.99
74.01
74.38
-1.80%
1,054,557
05/12/2026
75.84
76.22
75.32
75.74
+0.20%
931,056
05/11/2026
75.68
76.32
75.41
75.59
+0.22%
724,974
05/08/2026
75.84
76.04
75.38
75.43
-0.14%
771,629
05/07/2026
76.22
76.22
74.97
75.53
-0.22%
1,051,880
05/06/2026
75.22
76.20
75.16
75.70
+0.72%
1,511,218
05/05/2026
74.90
75.49
74.73
75.16
-0.07%
870,937
05/04/2026
75.21
76.06
74.70
75.21
-0.47%
1,045,568
05/01/2026
76.48
76.48
75.55
75.56
-0.97%
713,554
04/30/2026
75.50
76.38
75.46
76.31
+1.35%
937,516
04/30/2026
$0.27 Dividend
04/29/2026
75.71
76.06
75.05
75.29
-0.65%
762,404
04/28/2026
75.47
75.84
74.96
75.78
+1.15%
1,106,468
04/27/2026
75.48
76.07
74.33
74.93
-0.93%
1,369,349
04/24/2026
76.29
76.46
75.58
75.63
-0.72%
634,264
04/23/2026
76.24
76.55
75.27
76.18
+0.76%
1,084,788
04/22/2026
78.89
78.89
74.84
75.61
-2.78%
2,379,114
04/21/2026
78.66
78.74
77.01
77.77
-0.88%
1,153,267
04/21/2026
$1.14 Earnings
04/20/2026
78.57
78.90
78.08
78.46
+0.13%
812,336
04/17/2026
77.38
78.50
77.18
78.36
+0.67%
1,529,435
04/16/2026
77.26
77.95
77.08
77.83
+1.18%
1,157,135
04/15/2026
76.48
77.04
76.25
76.93
+0.27%
975,240
04/14/2026
76.34
77.09
75.97
76.72
+0.35%
738,623
04/13/2026
76.75
77.35
76.02
76.45
-0.82%
836,285
04/10/2026
77.39
77.45
76.80
77.08
+0.26%
648,796
04/09/2026
75.35
77.21
75.35
76.89
+1.58%
833,401
04/08/2026
75.02
76.14
75.00
75.69
+0.41%
1,568,796
04/07/2026
74.71
75.70
74.56
75.39
+1.22%
1,034,866
04/06/2026
75.18
75.63
74.33
74.48
-1.41%
980,522
04/02/2026
74.96
76.19
74.86
75.55
+1.02%
895,065
04/01/2026
74.22
75.05
73.93
74.79
+0.61%
671,909
03/31/2026
74.27
74.95
73.54
74.33
+0.90%
1,286,624
03/31/2026
$0.26 Dividend
03/30/2026
73.84
74.75
73.26
73.67
+0.75%
1,442,675
03/27/2026
73.11
74.02
72.75
73.12
+0.01%
945,681
03/26/2026
72.87
73.66
72.72
73.11
+0.24%
939,703
03/25/2026
73.90
74.15
72.74
72.93
-1.36%
1,430,359
03/24/2026
74.15
74.74
73.78
73.94
-0.63%
1,252,651
03/23/2026
75.29
75.34
74.16
74.41
-0.56%
1,741,787
03/20/2026
77.18
77.45
74.39
74.83
-3.20%
2,980,555