Agree Realty (ADC) Stock Chart & Stock Price History → Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (From InvestorPlace) (Ad) Free ADC Stock Alerts $60.53 +0.17 (+0.28%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Agree Realty Stock Price Performance5 Day Performance+0.30%1 Month Performance+7.04%3 Month Performance+6.14%6 Month Performance+4.60%Year-To-Date Performance-3.84%1 Year Performance-8.19% 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 Email Address Ad Crypto 101 MediaThe Overlooked Retirement Asset You Probably Don’t Own4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now. ADC Stock Chart for Sunday, May, 19, 2024 ADC Chart by TradingView Agree Realty Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$60.35$60.53+0.30%$60.62$60.18537,185 shs$6.09 billion05/16/2024$60.19$60.35+0.27%$60.51$60.00484,867 shs$6.07 billion05/15/2024$60.35$60.19-0.27%$61.12$60.14954,756 shs$6.06 billion05/14/2024$60.10$60.35+0.42%$60.59$59.95676,656 shs$6.07 billion05/13/2024$60.15$60.10-0.08%$60.47$59.83469,339 shs$6.05 billion05/10/2024$59.53$60.14+1.03%$60.18$59.48638,647 shs$6.05 billion Get the Latest News and Ratings for ADC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Agree Realty and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$58.37$59.53+1.98%$59.68$58.38796,426 shs$5.99 billion05/08/2024$59.21$58.37-1.42%$59.02$58.18477,031 shs$5.87 billion05/07/2024$58.77$59.21+0.75%$59.45$58.89786,089 shs$5.96 billion05/06/2024$58.78$58.77-0.02%$59.31$58.39656,665 shs$5.91 billion05/03/2024$58.01$58.79+1.34%$59.05$58.09631,796 shs$5.92 billion05/02/2024$57.52$58.01+0.85%$58.55$57.76695,851 shs$5.84 billion05/01/2024$57.20$57.52+0.56%$58.35$57.04630,370 shs$5.79 billion04/30/2024$57.72$57.20-0.90%$57.64$57.041.11 million shs$5.76 billion04/29/2024$57.77$57.72-0.09%$58.41$57.63837,805 shs$5.81 billion04/26/2024$58.07$57.75-0.55%$58.57$57.70780,912 shs$5.81 billion04/25/2024$58.36$58.07-0.49%$58.41$57.67831,557 shs$5.84 billion04/24/2024$57.62$58.36+1.28%$58.83$57.071.43 million shs$5.87 billion04/23/2024$56.91$57.62+1.25%$57.66$57.031.18 million shs$5.80 billion04/22/2024$56.56$56.91+0.62%$57.09$56.32978,818 shs$5.73 billion04/19/2024$55.86$56.55+1.24%$57.04$55.901.19 million shs$5.69 billion04/18/2024$55.19$55.86+1.21%$55.87$55.05794,096 shs$5.62 billion04/17/2024$54.90$55.19+0.53%$55.35$54.85979,146 shs$5.55 billion04/16/2024$55.69$54.90-1.42%$55.59$54.78759,662 shs$5.52 billion04/15/2024$56.22$55.69-0.94%$56.36$55.50690,532 shs$5.60 billion04/12/2024$56.79$56.22-1.00%$57.02$56.18937,641 shs$5.65 billion04/11/2024$56.53$56.79+0.46%$57.28$56.521.11 million shs$5.71 billion04/10/2024$58.46$56.53-3.30%$57.01$55.791.33 million shs$5.68 billion04/09/2024$57.14$58.46+2.31%$58.56$57.271.75 million shs$5.88 billion04/08/2024$56.03$57.14+1.98%$57.23$55.98736,319 shs$5.74 billion04/05/2024$56.21$56.04-0.30%$56.30$55.22629,740 shs$5.63 billion04/04/2024$56.26$56.21-0.09%$56.91$56.15679,375 shs$5.65 billion04/03/2024$56.86$56.26-1.06%$56.78$56.14871,809 shs$5.66 billion04/02/2024$57.07$56.86-0.36%$57.22$56.401.17 million shs$5.72 billion04/01/2024$57.12$57.07-0.10%$57.23$56.72892,878 shs$5.74 billion03/29/2024$57.09$57.12+0.05%$57.28$56.86828,550 shs$5.74 billion03/28/2024$56.65$57.09+0.78%$57.28$56.86828,539 shs$5.74 billion03/27/2024$56.00$56.65+1.16%$56.88$56.15771,151 shs$5.69 billion03/26/2024$56.10$56.00-0.18%$56.25$55.90839,189 shs$5.63 billion03/25/2024$55.82$56.10+0.50%$56.45$56.05954,112 shs$5.64 billionForget Bitcoin: This $8 Stock Is the Next Big Thing (Ad)4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.Get the name of the stock here >>>03/22/2024$56.35$55.82-0.94%$56.67$55.66785,057 shs$5.61 billion03/21/2024$56.34$56.35+0.02%$56.75$56.24595,817 shs$5.66 billion03/20/2024$55.66$56.34+1.22%$56.45$55.20644,931 shs$5.66 billion03/19/2024$55.86$55.66-0.36%$56.26$55.51846,737 shs$5.59 billion03/18/2024$56.63$55.86-1.36%$56.69$55.80916,866 shs$5.62 billion03/15/2024$55.21$56.65+2.61%$56.71$54.812.34 million shs$5.69 billion03/14/2024$56.25$55.21-1.85%$56.49$54.961.34 million shs$5.55 billion03/13/2024$57.19$56.25-1.64%$57.61$56.111.18 million shs$5.65 billion03/12/2024$58.21$57.19-1.75%$58.28$57.091.08 million shs$5.75 billion03/11/2024$57.63$58.21+1.01%$58.29$57.44905,331 shs$5.85 billion03/08/2024$57.19$57.63+0.77%$58.12$57.481.33 million shs$5.79 billion03/07/2024$57.29$57.19-0.17%$57.42$56.571.24 million shs$5.75 billion03/06/2024$57.17$57.29+0.20%$57.63$56.791.32 million shs$5.76 billion03/05/2024$57.26$57.17-0.16%$57.49$56.811.16 million shs$5.75 billion03/04/2024$56.56$57.26+1.24%$57.59$56.521.48 million shs$5.76 billion03/01/2024$54.94$56.57+2.97%$56.67$54.282.53 million shs$5.69 billion02/29/2024$55.31$54.94-0.67%$55.96$54.941.74 million shs$5.52 billion02/28/2024$56.00$55.31-1.23%$55.96$55.20926,617 shs$5.56 billion02/27/2024$56.40$56.00-0.70%$56.96$55.951.28 million shs$5.63 billion02/26/2024$57.51$56.40-1.94%$57.49$56.40762,120 shs$5.67 billion02/23/2024$57.04$57.51+0.82%$57.95$56.97709,504 shs$5.78 billion02/22/2024$57.10$57.04-0.11%$57.27$56.46693,535 shs$5.73 billion02/21/2024$56.25$57.10+1.51%$57.17$56.241.13 million shs$5.74 billion02/20/2024$57.03$56.25-1.37%$57.31$56.101.20 million shs$5.65 billion02/19/2024$57.03$57.03$57.63$56.74948,200 shs$5.73 billion Related Companies: KRG Stock Chart RYN Stock Chart NNN Stock Chart FRT Stock Chart MAC Stock Chart PCH Stock Chart SKT Stock Chart AKR Stock Chart ROIC Stock Chart KIM Stock Chart Receive ADC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Agree Realty and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ADC) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersBill Gates is all about this tiny $2 stockTimothy SykesElon’s New Device is About to Shock the WorldInvestorPlaceForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the MarketsDems have chosen Biden replacement?Paradigm PressCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingBuy this small stock before coming AI Tidal WaveChaikin AnalyticsShocking $16T Elon Musk Crypto LeakCrypto 101 Media[URGENT] DO NOT Touch These AI Stocks!Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Agree Realty Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.