Loading live market data…

Agree Realty Corporation

NYSE:ADC

$77.99 USD

-$0.63 (-0.8%)

Volume
884.87K
Average Volume
1.14M
Market Capitalization
$9.37B
P/E Ratio
41.93
Dividend Yield
4.03%
Price Target
$84.00
Year High
$82.08
Year Low
$69.56
Day High
—
Day Low
—
Payout Ratio
$1.64
Current Ratio
$0.83
Date Opening Price Closing Price %Chg Volume
2026-07-14 $78.54 $77.99 -0.70% 884.87K
2026-07-13 $78.33 $78.62 0.37% 778.92K
2026-07-10 $77.96 $77.95 -0.01% 971.7K
2026-07-09 $78.05 $77.85 -0.26% 923.1K
2026-07-08 $78.04 $77.92 -0.15% 1.02M
2026-07-07 $78.11 $78.40 0.37% 945.3K
2026-07-06 $78.00 $77.17 -1.06% 1.57M
2026-07-02 $76.87 $77.81 1.22% 1M
2026-07-01 $76.11 $76.28 0.22% 1.37M
2026-06-30 $76.21 $75.74 -0.62% 877.15K
2026-06-29 $76.62 $76.93 0.40% 1.27M
2026-06-26 $76.67 $77.03 0.47% 1.43M
2026-06-25 $75.34 $75.98 0.85% 861.54K
2026-06-24 $74.54 $75.32 1.05% 1.4M
2026-06-23 $74.32 $74.37 0.07% 751.17K
2026-06-22 $73.24 $73.39 0.20% 862.61K
2026-06-18 $73.86 $73.25 -0.83% 1.83M
2026-06-17 $74.40 $73.81 -0.79% 1.16M
2026-06-16 $74.74 $74.73 -0.01% 1.5M
2026-06-15 $75.38 $74.47 -1.21% 1.96M
2026-06-12 $75.16 $75.83 0.89% 1.19M
2026-06-11 $75.67 $74.78 -1.18% 1.23M
2026-06-10 $75.24 $75.53 0.39% 910K
2026-06-09 $73.62 $74.55 1.26% 1.16M
2026-06-08 $73.58 $73.24 -0.46% 1.1M
2026-06-05 $72.26 $73.41 1.59% 1.04M
2026-06-04 $73.05 $72.23 -1.12% 1.41M
2026-06-03 $72.50 $72.03 -0.65% 1.24M
2026-06-02 $72.73 $72.68 -0.07% 1.25M
2026-06-01 $73.60 $72.47 -1.54% 1.15M
2026-05-29 $74.11 $74.15 0.05% 1.8M
2026-05-28 $74.90 $74.55 -0.47% 1.81M
2026-05-27 $75.37 $74.91 -0.61% 849.3K
2026-05-26 $75.37 $75.51 0.19% 854.8K
2026-05-22 $75.76 $75.46 -0.40% 924.5K
2026-05-21 $75.25 $75.68 0.57% 1.05M
2026-05-20 $75.68 $75.54 -0.18% 1.35M
2026-05-19 $75.45 $75.61 0.21% 1.93M
2026-05-18 $75.01 $75.77 1.01% 1.13M
2026-05-15 $75.42 $74.46 -1.27% 963.5K
2026-05-14 $75.47 $75.28 -0.25% 704.3K
2026-05-13 $76.17 $75.16 -1.33% 1.05M
2026-05-12 $76.64 $76.54 -0.13% 931.1K
2026-05-11 $76.48 $76.39 -0.12% 725K
2026-05-08 $76.64 $76.22 -0.55% 771.63K
2026-05-07 $77.02 $76.33 -0.90% 1.05M
2026-05-06 $76.01 $76.50 0.64% 1.51M
2026-05-05 $75.69 $75.95 0.34% 870.94K
2026-05-04 $76.00 $76.00 0.00% 1.05M
2026-05-01 $77.29 $76.36 -1.20% 713.55K
2026-04-30 $76.30 $77.11 1.06% 937.52K
2026-04-29 $76.78 $76.35 -0.56% 762.4K
2026-04-28 $76.53 $76.85 0.42% 1.11M
2026-04-27 $76.54 $75.98 -0.73% 1.37M
2026-04-24 $77.36 $76.69 -0.87% 634.26K
2026-04-23 $77.31 $77.25 -0.08% 1.08M
2026-04-22 $80.00 $76.67 -4.16% 2.38M
2026-04-21 $79.77 $78.86 -1.14% 1.15M
2026-04-20 $79.68 $79.56 -0.15% 812.34K
2026-04-17 $78.47 $79.46 1.26% 1.53M
2026-04-16 $78.35 $78.93 0.74% 1.16M
2026-04-15 $77.56 $78.01 0.58% 975.24K
2026-04-14 $77.41 $77.80 0.50% 738.62K
2026-04-13 $77.83 $77.53 -0.39% 836.3K
2026-04-10 $78.48 $78.17 -0.40% 648.8K
2026-04-09 $76.41 $77.97 2.04% 833.4K
2026-04-08 $76.08 $76.76 0.89% 1.57M
2026-04-07 $75.76 $76.45 0.91% 1.03M
2026-04-06 $76.24 $75.53 -0.93% 980.52K
2026-04-02 $76.02 $76.61 0.78% 895.1K
2026-04-01 $75.26 $75.84 0.77% 671.91K
2026-03-31 $75.32 $75.38 0.08% 1.29M
2026-03-30 $75.14 $74.97 -0.23% 1.44M
2026-03-27 $74.40 $74.41 0.01% 945.68K
2026-03-26 $74.15 $74.40 0.34% 939.7K
2026-03-25 $75.20 $74.22 -1.30% 1.43M
2026-03-24 $75.46 $75.24 -0.29% 1.25M
2026-03-23 $76.62 $75.72 -1.17% 1.74M
2026-03-20 $78.54 $76.15 -3.04% 2.98M
2026-03-19 $79.20 $78.67 -0.67% 856.2K
2026-03-18 $79.73 $79.07 -0.83% 859.23K
2026-03-17 $80.10 $80.04 -0.07% 1.15M
2026-03-16 $79.73 $79.79 0.08% 1.49M
2026-03-13 $80.69 $79.20 -1.85% 1.67M
2026-03-12 $79.73 $79.66 -0.09% 1.05M
2026-03-11 $80.10 $79.85 -0.31% 971.37K
2026-03-10 $80.85 $80.49 -0.45% 1.27M
2026-03-09 $80.94 $81.06 0.15% 1.59M
2026-03-06 $80.96 $81.35 0.48% 1.53M
2026-03-05 $81.12 $81.03 -0.11% 1.19M