MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADC — Agree Realty Corporation
NYSEAgree Realty Corporation
$65.03
-1.78(-2.66%)
- O
- 67.05
- H
- 67.05
- L
- 65.03
- V
- 2.38M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$65.03
Period Return-17.39%
Period High$82.08
Period Low$65.03
Avg Daily Volume1.19M
Total Trading Days365
ADC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $67.05 | $67.05 | $65.03 | $65.03 | $-1.78 | -2.66% | 2,381,450 | $65.44 | $65.03 $67.05 |
| Sep 30, 2026 | $67.50 | $67.51 | $66.72 | $66.81 | $-0.84 | -1.24% | 1,934,636 | $66.93 | $66.72 $67.51 |
| Sep 29, 2026 | $67.10 | $67.78 | $66.78 | $67.65 | +$0.35 | +0.52% | 1,665,855 | $67.49 | $66.78 $67.78 |
| Sep 28, 2026 | $67.59 | $67.79 | $66.85 | $67.30 | $-0.18 | -0.27% | 1,466,556 | $67.19 | $66.85 $67.79 |
| Sep 25, 2026 | $67.07 | $67.52 | $66.68 | $67.48 | +$0.30 | +0.45% | 1,396,621 | $67.26 | $66.68 $67.52 |
| Sep 24, 2026 | $67.52 | $67.66 | $66.85 | $67.18 | +$0.06 | +0.09% | 1,708,858 | $67.28 | $66.85 $67.66 |
| Sep 23, 2026 | $67.01 | $67.54 | $66.50 | $67.12 | $-0.20 | -0.30% | 2,067,101 | $67.07 | $66.50 $67.54 |
| Sep 22, 2026 | $67.66 | $67.81 | $67.15 | $67.32 | $-0.30 | -0.44% | 1,295,689 | $67.43 | $67.15 $67.81 |
| Sep 21, 2026 | $68.05 | $68.44 | $67.49 | $67.62 | $-0.43 | -0.63% | 1,419,173 | $67.73 | $67.49 $68.44 |
| Sep 18, 2026 | $68.27 | $68.46 | $67.70 | $68.05 | $-0.11 | -0.16% | 3,172,639 | $68.09 | $67.70 $68.46 |
| Sep 17, 2026 | $69.82 | $69.82 | $67.94 | $68.16 | $-0.34 | -0.50% | 1,672,609 | $68.23 | $67.94 $69.82 |
| Sep 16, 2026 | $70.15 | $70.56 | $67.93 | $68.50 | $-1.57 | -2.24% | 1,715,205 | $68.78 | $67.93 $70.56 |
| Sep 15, 2026 | $70.62 | $70.79 | $69.96 | $70.07 | $-0.71 | -1.00% | 1,318,673 | $70.17 | $69.96 $70.79 |
| Sep 14, 2026 | $71.53 | $72.20 | $70.41 | $70.78 | $-0.45 | -0.63% | 1,267,942 | $70.86 | $70.41 $72.20 |
| Sep 11, 2026 | $71.87 | $71.87 | $70.97 | $71.23 | $-0.26 | -0.36% | 1,412,408 | $71.25 | $70.97 $71.87 |
| Sep 10, 2026 | $72.74 | $73.03 | $71.34 | $71.49 | $-1.10 | -1.52% | 1,329,562 | $71.70 | $71.34 $73.03 |
| Sep 9, 2026 | $73.00 | $73.07 | $72.27 | $72.59 | $-0.19 | -0.26% | 1,431,818 | $72.58 | $72.27 $73.07 |
| Sep 8, 2026 | $72.80 | $73.53 | $72.73 | $72.78 | +$0.16 | +0.22% | 1,331,146 | $73.01 | $72.73 $73.53 |
| Sep 4, 2026 | $72.34 | $73.54 | $72.29 | $72.62 | $-0.11 | -0.15% | 1,497,711 | $72.92 | $72.29 $73.54 |
| Sep 3, 2026 | $73.14 | $73.19 | $72.34 | $72.73 | +$0.10 | +0.14% | 1,345,025 | $72.78 | $72.34 $73.19 |
| Sep 2, 2026 | $72.80 | $72.95 | $71.85 | $72.63 | +$0.13 | +0.18% | 1,492,041 | $72.53 | $71.85 $72.95 |
| Sep 1, 2026 | $72.42 | $72.95 | $72.21 | $72.50 | +$0.25 | +0.35% | 1,436,713 | $72.43 | $72.21 $72.95 |
| Aug 31, 2026 | $73.00 | $73.15 | $72.21 | $72.25 | $-0.95 | -1.30% | 1,234,141 | $72.39 | $72.21 $73.15 |
| Aug 28, 2026 | $73.50 | $73.75 | $73.08 | $73.20 | +$0.00 | +0.00% | 666,435 | $73.27 | $73.08 $73.75 |
| Aug 27, 2026 | $73.35 | $73.75 | $73.05 | $73.20 | $-0.47 | -0.64% | 903,937 | $73.33 | $73.05 $73.75 |
| Aug 26, 2026 | $74.32 | $74.65 | $73.65 | $73.67 | $-0.65 | -0.87% | 1,223,675 | $73.87 | $73.65 $74.65 |
| Aug 25, 2026 | $74.58 | $74.64 | $74.00 | $74.32 | $-0.26 | -0.35% | 1,042,115 | $74.37 | $74.00 $74.64 |
| Aug 24, 2026 | $74.13 | $74.84 | $74.05 | $74.58 | +$0.70 | +0.95% | 898,007 | $74.45 | $74.05 $74.84 |
| Aug 21, 2026 | $74.60 | $74.60 | $73.72 | $73.88 | $-0.57 | -0.77% | 734,764 | $73.93 | $73.72 $74.60 |
| Aug 20, 2026 | $74.37 | $74.81 | $74.06 | $74.45 | +$0.06 | +0.08% | 711,975 | $74.48 | $74.06 $74.81 |