Free Trial

Agree Realty (ADC) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free ADC Stock Alerts
$58.36
+0.79 (+1.37%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Agree Realty Stock Price Performance

5 Day
Performance
+3.17%
1 Month
Performance
+4.02%
3 Month
Performance
-2.22%
6 Month
Performance
+7.71%
Year-To-Date
Performance
-7.30%
1 Year
Performance
-12.67%
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 WealthPress
$25,000 into $109,616 in two months?
Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…
Go here to watch the most recent trading workshop video at no charge.

ADC Stock Chart for Thursday, April, 25, 2024

ADC Chart by TradingView

Agree Realty Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/06/2024$57.17$57.29
+0.20%		$57.63$56.791.32 million shs$5.76 billion
03/05/2024$57.26$57.17
-0.16%		$57.49$56.811.16 million shs$5.75 billion
03/04/2024$56.56$57.26
+1.24%		$57.59$56.521.48 million shs$5.76 billion
03/01/2024$54.94$56.57
+2.97%		$56.67$54.282.53 million shs$5.69 billion
02/29/2024$55.31$54.94
-0.67%		$55.96$54.941.74 million shs$5.52 billion
One trade. One ticker. One week. (Ad)

Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?

Well, then you should click here to see this free training.
02/28/2024$56.00$55.31
-1.23%		$55.96$55.20926,617 shs$5.56 billion
02/27/2024$56.40$56.00
-0.70%		$56.96$55.951.28 million shs$5.63 billion
02/26/2024$57.51$56.40
-1.94%		$57.49$56.40762,120 shs$5.67 billion
02/23/2024$57.04$57.51
+0.82%		$57.95$56.97709,504 shs$5.78 billion
02/22/2024$57.10$57.04
-0.11%		$57.27$56.46693,535 shs$5.73 billion
02/21/2024$56.25$57.10
+1.51%		$57.17$56.241.13 million shs$5.74 billion
02/20/2024$57.03$56.25
-1.37%		$57.31$56.101.20 million shs$5.65 billion
02/19/2024$57.03$57.03$57.63$56.74948,200 shs$5.73 billion
02/16/2024$57.34$57.05
-0.51%		$57.63$56.74948,247 shs$5.73 billion
02/15/2024$56.21$57.34
+2.01%		$57.74$56.631.04 million shs$5.76 billion
02/14/2024$57.32$56.21
-1.94%		$57.38$55.532.13 million shs$5.65 billion
02/13/2024$58.14$57.32
-1.41%		$57.75$56.481.41 million shs$5.76 billion
02/12/2024$57.53$58.14
+1.06%		$58.40$57.611.60 million shs$5.84 billion
02/09/2024$57.98$57.53
-0.77%		$58.24$57.281.01 million shs$5.78 billion
02/08/2024$58.11$57.98
-0.23%		$58.51$57.88709,990 shs$5.83 billion
02/07/2024$58.24$58.11
-0.22%		$58.52$57.85690,471 shs$5.84 billion
02/06/2024$57.74$58.24
+0.87%		$58.40$57.59669,723 shs$5.85 billion
02/05/2024$59.38$57.74
-2.76%		$58.75$57.61788,533 shs$5.80 billion
02/02/2024$61.19$59.36
-2.99%		$60.76$58.98949,592 shs$5.97 billion
02/01/2024$59.61$61.19
+2.65%		$61.26$59.30914,086 shs$6.15 billion
01/31/2024$59.90$59.61
-0.48%		$60.61$59.42814,535 shs$5.99 billion
01/30/2024$60.53$59.90
-1.04%		$60.36$59.42554,924 shs$6.02 billion
01/29/2024$59.47$60.53
+1.78%		$60.58$59.361.25 million shs$6.08 billion
01/26/2024$59.68$59.47
-0.36%		$59.97$59.20423,085 shs$5.98 billion
01/25/2024$59.06$59.68
+1.05%		$59.91$59.211.05 million shs$6.00 billion
01/24/2024$60.52$59.06
-2.41%		$61.11$59.021.36 million shs$5.94 billion

Related Companies:
This page (NYSE:ADC) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders