Agree Realty (ADC) Stock Chart & Stock Price History → Trump’s arrest is phase one (From Porter & Company) (Ad) Free ADC Stock Alerts $60.76 +0.75 (+1.25%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Agree Realty Stock Price Performance5 Day Performance+2.44%1 Month Performance+5.63%3 Month Performance+7.41%6 Month Performance+1.08%Year-To-Date Performance-3.48%1 Year Performance-5.42% 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 Behind the Markets“This will be one of the biggest revolutions ever.” - NVIDIA CEONVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.A new breakthrough tech could add up to $20 trillion to the U.S. economy. ADC Stock Chart for Saturday, June, 1, 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 Capitalization05/31/2024$60.26$60.74+0.80%$60.85$59.76848,908 shs$6.11 billion05/30/2024$58.90$60.26+2.31%$60.26$59.42858,507 shs$6.06 billion05/29/2024$59.27$58.90-0.62%$59.02$58.52872,408 shs$5.93 billion05/28/2024$59.31$59.27-0.07%$60.21$59.17937,751 shs$5.96 billion05/27/2024$59.31$59.31$59.42$59.01507,600 shs$5.97 billion05/24/2024$58.98$59.32+0.58%$59.40$59.01507,635 shs$5.97 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. 05/23/2024$60.20$58.98-2.03%$60.00$58.97752,228 shs$5.94 billion05/22/2024$60.75$60.20-0.91%$60.75$60.01508,435 shs$6.06 billion05/21/2024$60.42$60.75+0.55%$60.90$60.23758,776 shs$6.11 billion05/20/2024$60.53$60.42-0.18%$60.66$60.24558,974 shs$6.08 billion05/17/2024$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 billion05/09/2024$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 billionThis military-backed stock “owns” AI market (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.04/05/2024$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 billion03/22/2024$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 billion Related Companies: RHP Stock Chart RYN Stock Chart PECO Stock Chart PCH Stock Chart SITC Stock Chart HIW Stock Chart KIM Stock Chart FRT Stock Chart NNN Stock Chart KRG 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 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the Markets 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.