Free Trial

Agree Realty (ADC) Stock Chart & Stock Price History

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free ADC Stock Alerts
$61.15
-0.80 (-1.29%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Agree Realty Stock Price Performance

5 Day
Performance
+0.30%
1 Month
Performance
+4.76%
3 Month
Performance
+6.11%
6 Month
Performance
+3.88%
Year-To-Date
Performance
-2.86%
1 Year
Performance
-6.93%
Receive ADC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Agree Realty and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

ADC Stock Chart for Saturday, June, 8, 2024

ADC Chart by TradingView

Agree Realty Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$61.96$61.15
-1.31%		$61.55$61.06676,949 shs$6.15 billion
06/06/2024$61.58$61.96
+0.62%		$61.98$61.29510,254 shs$6.24 billion
06/05/2024$61.45$61.58
+0.21%		$61.62$60.94619,636 shs$6.20 billion
06/04/2024$60.97$61.45
+0.79%		$61.83$61.01750,940 shs$6.18 billion
06/03/2024$60.76$60.97
+0.35%		$61.14$60.52677,788 shs$6.14 billion
05/31/2024$60.26$60.74
+0.80%		$60.85$59.76848,908 shs$6.11 billion
05/30/2024$58.90$60.26
+2.31%		$60.26$59.42858,507 shs$6.06 billion
05/29/2024$59.27$58.90
-0.62%		$59.02$58.52872,408 shs$5.93 billion
05/28/2024$59.31$59.27
-0.07%		$60.21$59.17937,751 shs$5.96 billion
05/27/2024$59.31$59.31$59.42$59.01507,600 shs$5.97 billion
05/24/2024$58.98$59.32
+0.58%		$59.40$59.01507,635 shs$5.97 billion
05/23/2024$60.20$58.98
-2.03%		$60.00$58.97752,228 shs$5.94 billion
05/22/2024$60.75$60.20
-0.91%		$60.75$60.01508,435 shs$6.06 billion
05/21/2024$60.42$60.75
+0.55%		$60.90$60.23758,776 shs$6.11 billion
05/20/2024$60.53$60.42
-0.18%		$60.66$60.24558,974 shs$6.08 billion
05/17/2024$60.35$60.53
+0.30%		$60.62$60.18537,185 shs$6.09 billion
05/16/2024$60.19$60.35
+0.27%		$60.51$60.00484,867 shs$6.07 billion
05/15/2024$60.35$60.19
-0.27%		$61.12$60.14954,756 shs$6.06 billion
05/14/2024$60.10$60.35
+0.42%		$60.59$59.95676,656 shs$6.07 billion
05/13/2024$60.15$60.10
-0.08%		$60.47$59.83469,339 shs$6.05 billion
05/10/2024$59.53$60.14
+1.03%		$60.18$59.48638,647 shs$6.05 billion
05/09/2024$58.37$59.53
+1.98%		$59.68$58.38796,426 shs$5.99 billion
05/08/2024$59.21$58.37
-1.42%		$59.02$58.18477,031 shs$5.87 billion
05/07/2024$58.77$59.21
+0.75%		$59.45$58.89786,089 shs$5.96 billion
05/06/2024$58.78$58.77
-0.02%		$59.31$58.39656,665 shs$5.91 billion
05/03/2024$58.01$58.79
+1.34%		$59.05$58.09631,796 shs$5.92 billion
05/02/2024$57.52$58.01
+0.85%		$58.55$57.76695,851 shs$5.84 billion
05/01/2024$57.20$57.52
+0.56%		$58.35$57.04630,370 shs$5.79 billion
04/30/2024$57.72$57.20
-0.90%		$57.64$57.041.11 million shs$5.76 billion
04/29/2024$57.77$57.72
-0.09%		$58.41$57.63837,805 shs$5.81 billion
04/26/2024$58.07$57.75
-0.55%		$58.57$57.70780,912 shs$5.81 billion
04/25/2024$58.36$58.07
-0.49%		$58.41$57.67831,557 shs$5.84 billion
04/24/2024$57.62$58.36
+1.28%		$58.83$57.071.43 million shs$5.87 billion
04/23/2024$56.91$57.62
+1.25%		$57.66$57.031.18 million shs$5.80 billion
04/22/2024$56.56$56.91
+0.62%		$57.09$56.32978,818 shs$5.73 billion
04/19/2024$55.86$56.55
+1.24%		$57.04$55.901.19 million shs$5.69 billion
04/18/2024$55.19$55.86
+1.21%		$55.87$55.05794,096 shs$5.62 billion
04/17/2024$54.90$55.19
+0.53%		$55.35$54.85979,146 shs$5.55 billion
04/16/2024$55.69$54.90
-1.42%		$55.59$54.78759,662 shs$5.52 billion
04/15/2024$56.22$55.69
-0.94%		$56.36$55.50690,532 shs$5.60 billion
Was the Great Financial Crisis fun? (Ad)

The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, was terrible! The majority of market indexes lost over 50% of their value. Almost every day, traders would look at their trading accounts and just see a sea of red.

Get those kind of results during the Great Financial Crisis, without having to study more
04/12/2024$56.79$56.22
-1.00%		$57.02$56.18937,641 shs$5.65 billion
04/11/2024$56.53$56.79
+0.46%		$57.28$56.521.11 million shs$5.71 billion
04/10/2024$58.46$56.53
-3.30%		$57.01$55.791.33 million shs$5.68 billion
04/09/2024$57.14$58.46
+2.31%		$58.56$57.271.75 million shs$5.88 billion
04/08/2024$56.03$57.14
+1.98%		$57.23$55.98736,319 shs$5.74 billion
04/05/2024$56.21$56.04
-0.30%		$56.30$55.22629,740 shs$5.63 billion
04/04/2024$56.26$56.21
-0.09%		$56.91$56.15679,375 shs$5.65 billion
04/03/2024$56.86$56.26
-1.06%		$56.78$56.14871,809 shs$5.66 billion
04/02/2024$57.07$56.86
-0.36%		$57.22$56.401.17 million shs$5.72 billion
04/01/2024$57.12$57.07
-0.10%		$57.23$56.72892,878 shs$5.74 billion
03/29/2024$57.09$57.12
+0.05%		$57.28$56.86828,550 shs$5.74 billion
03/28/2024$56.65$57.09
+0.78%		$57.28$56.86828,539 shs$5.74 billion
03/27/2024$56.00$56.65
+1.16%		$56.88$56.15771,151 shs$5.69 billion
03/26/2024$56.10$56.00
-0.18%		$56.25$55.90839,189 shs$5.63 billion
03/25/2024$55.82$56.10
+0.50%		$56.45$56.05954,112 shs$5.64 billion
03/22/2024$56.35$55.82
-0.94%		$56.67$55.66785,057 shs$5.61 billion
03/21/2024$56.34$56.35
+0.02%		$56.75$56.24595,817 shs$5.66 billion
03/20/2024$55.66$56.34
+1.22%		$56.45$55.20644,931 shs$5.66 billion
03/19/2024$55.86$55.66
-0.36%		$56.26$55.51846,737 shs$5.59 billion
03/18/2024$56.63$55.86
-1.36%		$56.69$55.80916,866 shs$5.62 billion
03/15/2024$55.21$56.65
+2.61%		$56.71$54.812.34 million shs$5.69 billion
03/14/2024$56.25$55.21
-1.85%		$56.49$54.961.34 million shs$5.55 billion
03/13/2024$57.19$56.25
-1.64%		$57.61$56.111.18 million shs$5.65 billion
03/12/2024$58.21$57.19
-1.75%		$58.28$57.091.08 million shs$5.75 billion
03/11/2024$57.63$58.21
+1.01%		$58.29$57.44905,331 shs$5.85 billion
03/08/2024$57.19$57.63
+0.77%		$58.12$57.481.33 million shs$5.79 billion
03/07/2024$57.29$57.19
-0.17%		$57.42$56.571.24 million shs$5.75 billion

Related Companies:
This page (NYSE:ADC) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored