Agree Realty (ADC) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free ADC Stock Alerts

$55.86

+0.68 (+1.23%)

(As of 04/18/2024 ET)

Compare

Agree Realty Stock Price Performance

5 Day Performance: -0.69%
1 Month Performance: -0.05%
3 Month Performance: -8.19%
6 Month Performance: +0.61%
Year-To-Date Performance: -11.31%
1 Year Performance: -17.06%

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 DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

ADC Stock Chart for Thursday, April, 18, 2024

Agree Realty Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$54.90	$55.19 +0.53%	$55.35	$54.85	979,146 shs	$5.55 billion
04/16/2024	$55.69	$54.90 -1.42%	$55.59	$54.78	759,662 shs	$5.52 billion
04/15/2024	$56.22	$55.69 -0.94%	$56.36	$55.50	690,532 shs	$5.60 billion
04/12/2024	$56.79	$56.22 -1.00%	$57.02	$56.18	937,641 shs	$5.65 billion
04/11/2024	$56.53	$56.79 +0.46%	$57.28	$56.52	1.11 million shs	$5.71 billion
04/10/2024	$58.46	$56.53 -3.30%	$57.01	$55.79	1.33 million shs	$5.68 billion
Get the Latest News and Ratings for ADC and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Agree Realty and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$57.14	$58.46 +2.31%	$58.56	$57.27	1.75 million shs	$5.88 billion
04/08/2024	$56.03	$57.14 +1.98%	$57.23	$55.98	736,319 shs	$5.74 billion
04/05/2024	$56.21	$56.04 -0.30%	$56.30	$55.22	629,740 shs	$5.63 billion
04/04/2024	$56.26	$56.21 -0.09%	$56.91	$56.15	679,375 shs	$5.65 billion
04/03/2024	$56.86	$56.26 -1.06%	$56.78	$56.14	871,809 shs	$5.66 billion
04/02/2024	$57.07	$56.86 -0.36%	$57.22	$56.40	1.17 million shs	$5.72 billion
04/01/2024	$57.12	$57.07 -0.10%	$57.23	$56.72	892,878 shs	$5.74 billion
03/29/2024	$57.09	$57.12 +0.05%	$57.28	$56.86	828,550 shs	$5.74 billion
03/28/2024	$56.65	$57.09 +0.78%	$57.28	$56.86	828,539 shs	$5.74 billion
03/27/2024	$56.00	$56.65 +1.16%	$56.88	$56.15	771,151 shs	$5.69 billion
03/26/2024	$56.10	$56.00 -0.18%	$56.25	$55.90	839,189 shs	$5.63 billion
03/25/2024	$55.82	$56.10 +0.50%	$56.45	$56.05	954,112 shs	$5.64 billion
03/22/2024	$56.35	$55.82 -0.94%	$56.67	$55.66	785,057 shs	$5.61 billion
03/21/2024	$56.34	$56.35 +0.02%	$56.75	$56.24	595,817 shs	$5.66 billion
03/20/2024	$55.66	$56.34 +1.22%	$56.45	$55.20	644,931 shs	$5.66 billion
03/19/2024	$55.86	$55.66 -0.36%	$56.26	$55.51	846,737 shs	$5.59 billion
03/18/2024	$56.63	$55.86 -1.36%	$56.69	$55.80	916,866 shs	$5.62 billion
03/15/2024	$55.21	$56.65 +2.61%	$56.71	$54.81	2.34 million shs	$5.69 billion
03/14/2024	$56.25	$55.21 -1.85%	$56.49	$54.96	1.34 million shs	$5.55 billion
03/13/2024	$57.19	$56.25 -1.64%	$57.61	$56.11	1.18 million shs	$5.65 billion
03/12/2024	$58.21	$57.19 -1.75%	$58.28	$57.09	1.08 million shs	$5.75 billion
03/11/2024	$57.63	$58.21 +1.01%	$58.29	$57.44	905,331 shs	$5.85 billion
03/08/2024	$57.19	$57.63 +0.77%	$58.12	$57.48	1.33 million shs	$5.79 billion
03/07/2024	$57.29	$57.19 -0.17%	$57.42	$56.57	1.24 million shs	$5.75 billion
03/06/2024	$57.17	$57.29 +0.20%	$57.63	$56.79	1.32 million shs	$5.76 billion
03/05/2024	$57.26	$57.17 -0.16%	$57.49	$56.81	1.16 million shs	$5.75 billion
03/04/2024	$56.56	$57.26 +1.24%	$57.59	$56.52	1.48 million shs	$5.76 billion
03/01/2024	$54.94	$56.57 +2.97%	$56.67	$54.28	2.53 million shs	$5.69 billion
02/29/2024	$55.31	$54.94 -0.67%	$55.96	$54.94	1.74 million shs	$5.52 billion
02/28/2024	$56.00	$55.31 -1.23%	$55.96	$55.20	926,617 shs	$5.56 billion
02/27/2024	$56.40	$56.00 -0.70%	$56.96	$55.95	1.28 million shs	$5.63 billion
02/26/2024	$57.51	$56.40 -1.94%	$57.49	$56.40	762,120 shs	$5.67 billion
02/23/2024	$57.04	$57.51 +0.82%	$57.95	$56.97	709,504 shs	$5.78 billion
02/22/2024	$57.10	$57.04 -0.11%	$57.27	$56.46	693,535 shs	$5.73 billion
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/21/2024	$56.25	$57.10 +1.51%	$57.17	$56.24	1.13 million shs	$5.74 billion
02/20/2024	$57.03	$56.25 -1.37%	$57.31	$56.10	1.20 million shs	$5.65 billion
02/19/2024	$57.03	$57.03	$57.63	$56.74	948,200 shs	$5.73 billion
02/16/2024	$57.34	$57.05 -0.51%	$57.63	$56.74	948,247 shs	$5.73 billion
02/15/2024	$56.21	$57.34 +2.01%	$57.74	$56.63	1.04 million shs	$5.76 billion
02/14/2024	$57.32	$56.21 -1.94%	$57.38	$55.53	2.13 million shs	$5.65 billion
02/13/2024	$58.14	$57.32 -1.41%	$57.75	$56.48	1.41 million shs	$5.76 billion
02/12/2024	$57.53	$58.14 +1.06%	$58.40	$57.61	1.60 million shs	$5.84 billion
02/09/2024	$57.98	$57.53 -0.77%	$58.24	$57.28	1.01 million shs	$5.78 billion
02/08/2024	$58.11	$57.98 -0.23%	$58.51	$57.88	709,990 shs	$5.83 billion
02/07/2024	$58.24	$58.11 -0.22%	$58.52	$57.85	690,471 shs	$5.84 billion
02/06/2024	$57.74	$58.24 +0.87%	$58.40	$57.59	669,723 shs	$5.85 billion
02/05/2024	$59.38	$57.74 -2.76%	$58.75	$57.61	788,533 shs	$5.80 billion
02/02/2024	$61.19	$59.36 -2.99%	$60.76	$58.98	949,592 shs	$5.97 billion
02/01/2024	$59.61	$61.19 +2.65%	$61.26	$59.30	914,086 shs	$6.15 billion
01/31/2024	$59.90	$59.61 -0.48%	$60.61	$59.42	814,535 shs	$5.99 billion
01/30/2024	$60.53	$59.90 -1.04%	$60.36	$59.42	554,924 shs	$6.02 billion
01/29/2024	$59.47	$60.53 +1.78%	$60.58	$59.36	1.25 million shs	$6.08 billion
01/26/2024	$59.68	$59.47 -0.36%	$59.97	$59.20	423,085 shs	$5.98 billion
01/25/2024	$59.06	$59.68 +1.05%	$59.91	$59.21	1.05 million shs	$6.00 billion
01/24/2024	$60.52	$59.06 -2.41%	$61.11	$59.02	1.36 million shs	$5.94 billion
01/23/2024	$61.18	$60.52 -1.08%	$61.65	$60.16	810,286 shs	$6.08 billion
01/22/2024	$61.09	$61.18 +0.15%	$62.37	$60.77	2.06 million shs	$6.15 billion
01/19/2024	$60.81	$61.09 +0.46%	$61.54	$60.43	797,618 shs	$6.14 billion
01/18/2024	$61.37	$60.81 -0.91%	$61.27	$60.52	944,035 shs	$6.11 billion
01/17/2024	$62.40	$61.37 -1.65%	$62.31	$60.88	814,336 shs	$6.17 billion

Related Companies:

This page (NYSE:ADC) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Agree Realty (ADC) Stock Chart & Stock Price History

Agree Realty Stock Price Performance

ADC Stock Chart for Thursday, April, 18, 2024

Agree Realty Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info