Free Trial

Agree Realty (ADC) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free ADC Stock Alerts
$58.90
-0.35 (-0.59%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Agree Realty Stock Price Performance

5 Day
Performance
-0.71%
1 Month
Performance
+2.04%
3 Month
Performance
+7.21%
6 Month
Performance
+0.91%
Year-To-Date
Performance
-6.43%
1 Year
Performance
-8.81%
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 InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

ADC Stock Chart for Wednesday, May, 29, 2024

ADC Chart by TradingView

Agree Realty Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
02/28/2024$56.00$55.31
-1.23%		$55.96$55.20926,617 shs$5.56 billion

Related Companies:
This page (NYSE:ADC) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The #1 Crypto for AI
Weiss Ratings
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press