Comparing Back to the side-by-side chart ↗
Agree Realty Corporation (ADC) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 41 out of 100 (momentum 38 · quality 45 · valuation 31), as of 2026-11-03.
- Signal: Recovery attempt under the 200-day — Trades +0% vs the 50-day and -7% vs the 200-day average, 15.7% below the 52-week high and +6.9% off the 52-week low; a death cross printed 27 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Agree Realty Corporation trades 0.0% above its 50-day and 7.0% below its 200-day moving average. (as of 2026-11-02)
Agree Realty Corporation is a real estate investment trust that buys and develops retail properties and leases them to tenants under long-term net leases, where tenants cover most operating costs. Its portfolio spans many US states and its tenants are mostly chain retailers operating across both stores and online.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ADC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 67.09 | 68.60 | 66.92 | 68.48 | +2.10% | 1,846,700 |
| 2026-10-30 | 68.18 | 68.32 | 66.82 | 67.07 | -0.80% | 1,876,800 |
| 2026-10-29 | 66.77 | 67.69 | 66.38 | 67.61 | +2.10% | 2,197,100 |
| 2026-10-28 | 66.50 | 66.65 | 65.79 | 66.22 | -1.16% | 1,552,400 |
| 2026-10-27 | 66.97 | 67.39 | 66.69 | 67.00 | -0.58% | 1,188,500 |
| 2026-10-26 | 66.70 | 67.47 | 66.69 | 67.39 | +1.03% | 1,865,900 |
| 2026-10-23 | 67.48 | 67.55 | 66.24 | 66.70 | -0.55% | 1,609,900 |
| 2026-10-22 | 65.00 | 67.29 | 64.78 | 67.07 | +4.00% | 1,834,600 |
| 2026-10-21 | 67.20 | 67.20 | 64.34 | 64.49 | -3.86% | 2,347,100 |
| 2026-10-20 | 66.54 | 67.31 | 66.32 | 67.08 | +1.91% | 1,535,900 |
| 2026-10-19 | 66.59 | 66.69 | 65.59 | 65.82 | -1.82% | 1,415,400 |
| 2026-10-16 | 66.92 | 67.06 | 66.34 | 67.04 | +0.72% | 1,341,000 |
| 2026-10-15 | 66.65 | 67.67 | 66.35 | 66.56 | +1.49% | 1,932,500 |
| 2026-10-14 | 65.50 | 65.90 | 65.22 | 65.58 | +0.26% | 1,685,000 |
| 2026-10-13 | 66.78 | 66.91 | 65.35 | 65.41 | -1.15% | 1,920,700 |
| 2026-10-12 | 65.97 | 66.32 | 65.62 | 66.17 | +0.33% | 2,653,600 |
| 2026-10-09 | 65.93 | 66.10 | 65.49 | 65.95 | +0.20% | 1,059,900 |
| 2026-10-08 | 65.24 | 65.85 | 64.43 | 65.82 | +1.01% | 1,718,800 |
| 2026-10-07 | 66.00 | 66.00 | 65.11 | 65.16 | -0.96% | 1,437,200 |
| 2026-10-06 | 65.50 | 66.09 | 65.50 | 65.79 | +0.32% | 1,614,300 |
| 2026-10-05 | 65.74 | 66.00 | 65.13 | 65.58 | -0.46% | 2,652,000 |
| 2026-10-02 | 65.21 | 66.16 | 64.98 | 65.88 | +1.31% | 1,585,600 |
| 2026-10-01 | 67.05 | 67.05 | 65.03 | 65.03 | -2.66% | 2,385,800 |
| 2026-09-30 | 67.50 | 67.51 | 66.72 | 66.81 | -1.24% | 1,934,600 |
| 2026-09-29 | 67.10 | 67.78 | 66.78 | 67.65 | +0.52% | 1,665,800 |
| 2026-09-28 | 67.59 | 67.79 | 66.85 | 67.30 | -0.27% | 1,466,600 |
| 2026-09-25 | 67.07 | 67.52 | 66.68 | 67.48 | +0.45% | 1,396,600 |
| 2026-09-24 | 67.52 | 67.66 | 66.85 | 67.18 | +0.09% | 1,708,800 |
| 2026-09-23 | 67.01 | 67.54 | 66.50 | 67.12 | -0.30% | 2,066,700 |
| 2026-09-22 | 67.66 | 67.81 | 67.15 | 67.32 | -0.44% | 1,295,700 |
| 2026-09-21 | 68.05 | 68.44 | 67.49 | 67.62 | -0.63% | 1,419,100 |
| 2026-09-18 | 68.27 | 68.46 | 67.70 | 68.05 | -0.16% | 3,172,600 |
| 2026-09-17 | 69.82 | 69.82 | 67.94 | 68.16 | -0.50% | 1,672,600 |
| 2026-09-16 | 70.15 | 70.56 | 67.93 | 68.50 | -2.24% | 1,715,100 |
| 2026-09-15 | 70.62 | 70.79 | 69.96 | 70.07 | -1.00% | 1,318,800 |
| 2026-09-14 | 71.53 | 72.20 | 70.41 | 70.78 | -0.63% | 1,268,300 |
| 2026-09-11 | 71.87 | 71.87 | 70.97 | 71.23 | -0.36% | 1,412,300 |
| 2026-09-10 | 72.74 | 73.03 | 71.34 | 71.49 | -1.52% | 1,329,500 |
| 2026-09-09 | 73.00 | 73.07 | 72.27 | 72.59 | -0.26% | 1,431,800 |
| 2026-09-08 | 72.80 | 73.53 | 72.73 | 72.78 | +0.22% | 1,331,100 |
| 2026-09-04 | 72.34 | 73.54 | 72.29 | 72.62 | -0.15% | 1,497,600 |
| 2026-09-03 | 73.14 | 73.19 | 72.34 | 72.73 | +0.14% | 1,345,000 |
| 2026-09-02 | 72.80 | 72.95 | 71.85 | 72.63 | +0.18% | 1,544,700 |
| 2026-09-01 | 72.42 | 72.95 | 72.21 | 72.50 | +0.35% | 1,436,700 |
| 2026-08-31 | 73.00 | 73.15 | 72.21 | 72.25 | -1.30% | 1,234,100 |
| 2026-08-28 | 73.50 | 73.75 | 73.08 | 73.20 | +0.00% | 666,400 |
| 2026-08-27 | 73.35 | 73.75 | 73.05 | 73.20 | -0.64% | 903,900 |
| 2026-08-26 | 74.32 | 74.65 | 73.65 | 73.67 | -0.87% | 1,223,500 |
| 2026-08-25 | 74.58 | 74.64 | 74.00 | 74.32 | -0.35% | 1,042,100 |
| 2026-08-24 | 74.13 | 74.84 | 74.05 | 74.58 | +0.95% | 897,900 |
| 2026-08-21 | 74.60 | 74.60 | 73.72 | 73.88 | -0.77% | 734,800 |
| 2026-08-20 | 74.37 | 74.81 | 74.06 | 74.45 | +0.08% | 1,077,300 |
| 2026-08-19 | 74.50 | 75.09 | 74.29 | 74.39 | +0.24% | 8,595,300 |
| 2026-08-18 | 75.15 | 75.31 | 74.16 | 74.21 | -0.44% | 715,300 |
| 2026-08-17 | 74.42 | 74.62 | 73.99 | 74.54 | -0.27% | 1,625,300 |
| 2026-08-14 | 75.08 | 75.39 | 74.64 | 74.74 | -0.49% | 1,343,900 |
| 2026-08-13 | 74.81 | 75.20 | 74.52 | 75.11 | +1.01% | 935,600 |
| 2026-08-12 | 73.44 | 74.56 | 73.34 | 74.36 | +1.32% | 946,400 |
| 2026-08-11 | 73.97 | 74.16 | 73.28 | 73.39 | -1.01% | 1,003,700 |
| 2026-08-10 | 75.38 | 75.98 | 74.03 | 74.14 | -1.97% | 1,175,200 |
| 2026-08-07 | 76.25 | 76.57 | 75.46 | 75.63 | -0.94% | 1,125,900 |
| 2026-08-06 | 76.52 | 76.65 | 75.42 | 76.35 | +0.35% | 1,061,900 |
| 2026-08-05 | 76.57 | 76.59 | 75.47 | 76.08 | -0.31% | 2,002,700 |
| 2026-08-04 | 77.05 | 77.05 | 75.42 | 76.32 | -0.77% | 2,233,500 |
| 2026-08-03 | 77.89 | 78.22 | 76.48 | 76.91 | -1.14% | 1,582,800 |
| 2026-07-31 | 77.49 | 78.32 | 77.17 | 77.80 | -0.78% | 1,230,700 |
| 2026-07-30 | 80.05 | 80.21 | 77.35 | 78.41 | -2.46% | 1,209,300 |
| 2026-07-29 | 81.36 | 81.80 | 80.29 | 80.39 | -0.90% | 1,942,600 |
| 2026-07-28 | 81.33 | 81.50 | 80.46 | 81.12 | +0.83% | 1,218,600 |
| 2026-07-27 | 80.47 | 81.63 | 80.29 | 80.45 | -0.22% | 1,138,300 |
| 2026-07-24 | 80.10 | 81.28 | 80.10 | 80.63 | +1.03% | 1,868,900 |
| 2026-07-23 | 80.23 | 80.58 | 79.15 | 79.81 | -0.51% | 857,600 |
| 2026-07-22 | 80.68 | 80.71 | 79.94 | 80.22 | -0.05% | 811,600 |
| 2026-07-21 | 79.94 | 80.46 | 79.67 | 80.26 | -0.38% | 908,600 |
| 2026-07-20 | 81.00 | 81.63 | 80.19 | 80.57 | -0.68% | 1,039,800 |
| 2026-07-17 | 81.50 | 81.79 | 80.44 | 81.12 | +0.46% | 875,000 |
| 2026-07-16 | 78.10 | 80.77 | 77.80 | 80.75 | +4.01% | 1,570,100 |
| 2026-07-15 | 78.90 | 79.01 | 77.13 | 77.64 | -0.45% | 1,109,700 |
| 2026-07-14 | 78.54 | 79.14 | 77.97 | 77.99 | -0.80% | 884,900 |
| 2026-07-13 | 78.33 | 79.14 | 78.31 | 78.62 | +0.86% | 778,900 |
| 2026-07-10 | 77.96 | 78.21 | 77.45 | 77.95 | +0.13% | 971,700 |
| 2026-07-09 | 78.05 | 78.44 | 77.61 | 77.85 | -0.09% | 923,100 |
| 2026-07-08 | 78.04 | 78.27 | 77.53 | 77.92 | -0.61% | 1,024,400 |
| 2026-07-07 | 78.11 | 79.29 | 77.73 | 78.40 | +1.59% | 945,300 |
| 2026-07-06 | 78.00 | 78.00 | 76.96 | 77.17 | -0.82% | 1,574,000 |
| 2026-07-02 | 76.87 | 77.93 | 76.77 | 77.81 | +2.01% | 1,001,100 |
| 2026-07-01 | 76.11 | 76.72 | 75.99 | 76.28 | +0.71% | 1,366,700 |
| 2026-06-30 | 76.21 | 76.73 | 75.68 | 75.74 | -1.55% | 877,100 |
| 2026-06-29 | 76.62 | 76.93 | 76.13 | 76.93 | -0.13% | 1,274,700 |
| 2026-06-26 | 76.67 | 77.17 | 76.38 | 77.03 | +1.38% | 1,433,900 |
| 2026-06-25 | 75.34 | 76.08 | 74.74 | 75.98 | +0.88% | 861,400 |
| 2026-06-24 | 74.54 | 75.56 | 74.38 | 75.32 | +1.28% | 1,399,400 |
| 2026-06-23 | 74.32 | 74.53 | 73.83 | 74.37 | +1.34% | 751,100 |
| 2026-06-22 | 73.24 | 74.24 | 73.17 | 73.39 | +0.19% | 862,600 |
| 2026-06-18 | 73.86 | 74.33 | 72.99 | 73.25 | -0.76% | 1,829,900 |
| 2026-06-17 | 74.40 | 75.14 | 73.37 | 73.81 | -1.23% | 1,158,600 |
| 2026-06-16 | 74.74 | 75.11 | 74.19 | 74.73 | +0.35% | 1,503,600 |
| 2026-06-15 | 75.38 | 75.71 | 74.34 | 74.47 | -1.79% | 1,961,400 |
| 2026-06-12 | 75.16 | 75.84 | 74.94 | 75.83 | +1.40% | 1,188,900 |
| 2026-06-11 | 75.67 | 76.33 | 74.77 | 74.78 | -0.99% | 1,230,300 |
| 2026-06-10 | 75.24 | 75.71 | 74.95 | 75.53 | +1.31% | 910,000 |
| 2026-06-09 | 73.62 | 75.23 | 73.50 | 74.55 | +1.79% | 1,163,900 |
| 2026-06-08 | 73.58 | 73.83 | 72.80 | 73.24 | -0.23% | 1,098,900 |
| 2026-06-05 | 72.26 | 74.27 | 72.26 | 73.41 | +1.63% | 1,037,400 |
| 2026-06-04 | 73.05 | 73.28 | 71.22 | 72.23 | +0.28% | 1,406,500 |
| 2026-06-03 | 72.50 | 72.91 | 71.93 | 72.03 | -0.89% | 1,240,600 |
| 2026-06-02 | 72.73 | 73.01 | 72.26 | 72.68 | +0.29% | 1,250,100 |
| 2026-06-01 | 73.60 | 73.86 | 72.47 | 72.47 | -2.27% | 1,150,600 |
| 2026-05-29 | 74.11 | 74.37 | 73.46 | 74.15 | -0.54% | 1,798,400 |
| 2026-05-28 | 74.90 | 74.97 | 73.98 | 74.55 | -0.48% | 1,810,800 |
| 2026-05-27 | 75.37 | 75.89 | 74.90 | 74.91 | -0.79% | 849,300 |
| 2026-05-26 | 75.37 | 75.89 | 75.07 | 75.51 | +0.07% | 854,800 |
| 2026-05-22 | 75.76 | 75.76 | 74.86 | 75.46 | -0.29% | 924,500 |
| 2026-05-21 | 75.25 | 75.74 | 74.61 | 75.68 | +0.19% | 1,053,900 |
| 2026-05-20 | 75.68 | 76.00 | 75.25 | 75.54 | -0.09% | 1,349,800 |
| 2026-05-19 | 75.45 | 76.35 | 75.25 | 75.61 | -0.21% | 1,927,100 |
| 2026-05-18 | 75.01 | 75.89 | 75.01 | 75.77 | +1.76% | 1,133,400 |
| 2026-05-15 | 75.42 | 75.42 | 74.30 | 74.46 | -1.09% | 963,500 |
| 2026-05-14 | 75.47 | 75.73 | 74.75 | 75.28 | +0.16% | 704,200 |
| 2026-05-13 | 76.17 | 76.79 | 74.79 | 75.16 | -1.80% | 1,054,600 |
| 2026-05-12 | 76.64 | 77.02 | 76.12 | 76.54 | +0.20% | 931,100 |
| 2026-05-11 | 76.48 | 77.12 | 76.20 | 76.39 | +0.22% | 725,000 |
| 2026-05-08 | 76.64 | 76.84 | 76.17 | 76.22 | -0.14% | 771,600 |
| 2026-05-07 | 77.02 | 77.02 | 75.76 | 76.33 | -0.22% | 1,051,900 |
| 2026-05-06 | 76.01 | 77.00 | 75.95 | 76.50 | +0.72% | 1,511,200 |
| 2026-05-05 | 75.69 | 76.29 | 75.52 | 75.95 | -0.07% | 870,800 |
| 2026-05-04 | 76.00 | 76.86 | 75.49 | 76.00 | -0.47% | 1,045,600 |
| 2026-05-01 | 77.29 | 77.29 | 76.35 | 76.36 | -0.97% | 713,500 |
| 2026-04-30 | 76.30 | 77.18 | 76.26 | 77.11 | +1.00% | 937,500 |
| 2026-04-29 | 76.78 | 77.14 | 76.11 | 76.35 | -0.65% | 762,400 |
| 2026-04-28 | 76.53 | 76.91 | 76.02 | 76.85 | +1.15% | 1,106,500 |
| 2026-04-27 | 76.54 | 77.14 | 75.38 | 75.98 | -0.93% | 1,369,300 |
| 2026-04-24 | 77.36 | 77.54 | 76.64 | 76.69 | -0.72% | 634,200 |
| 2026-04-23 | 77.31 | 77.63 | 76.33 | 77.25 | +0.76% | 1,084,800 |
| 2026-04-22 | 80.00 | 80.00 | 75.90 | 76.67 | -2.78% | 2,379,100 |
| 2026-04-21 | 79.77 | 79.85 | 78.09 | 78.86 | -0.88% | 1,153,200 |
| 2026-04-20 | 79.68 | 80.02 | 79.18 | 79.56 | +0.13% | 812,300 |
| 2026-04-17 | 78.47 | 79.61 | 78.27 | 79.46 | +0.67% | 1,529,400 |
| 2026-04-16 | 78.35 | 79.05 | 78.16 | 78.93 | +1.18% | 1,157,100 |
| 2026-04-15 | 77.56 | 78.12 | 77.32 | 78.01 | +0.27% | 975,200 |
| 2026-04-14 | 77.41 | 78.18 | 77.04 | 77.80 | +0.35% | 738,600 |
| 2026-04-13 | 77.83 | 78.44 | 77.10 | 77.53 | -0.82% | 836,300 |
| 2026-04-10 | 78.48 | 78.54 | 77.88 | 78.17 | +0.26% | 648,800 |
| 2026-04-09 | 76.41 | 78.30 | 76.41 | 77.97 | +1.58% | 833,400 |
| 2026-04-08 | 76.08 | 77.22 | 76.06 | 76.76 | +0.41% | 1,568,800 |
| 2026-04-07 | 75.76 | 76.77 | 75.61 | 76.45 | +1.22% | 1,034,800 |
| 2026-04-06 | 76.24 | 76.69 | 75.38 | 75.53 | -1.41% | 980,500 |
| 2026-04-02 | 76.02 | 77.26 | 75.92 | 76.61 | +1.02% | 895,100 |
| 2026-04-01 | 75.26 | 76.11 | 74.97 | 75.84 | +0.61% | 671,900 |
| 2026-03-31 | 75.32 | 76.01 | 74.58 | 75.38 | +0.55% | 1,286,600 |
| 2026-03-30 | 75.14 | 76.07 | 74.55 | 74.97 | +0.75% | 1,442,400 |
| 2026-03-27 | 74.40 | 75.33 | 74.03 | 74.41 | +0.01% | 945,600 |
| 2026-03-26 | 74.15 | 74.96 | 74.00 | 74.40 | +0.24% | 939,700 |
| 2026-03-25 | 75.20 | 75.46 | 74.02 | 74.22 | -1.36% | 1,430,400 |
| 2026-03-24 | 75.46 | 76.06 | 75.08 | 75.24 | -0.63% | 1,252,600 |
| 2026-03-23 | 76.62 | 76.67 | 75.47 | 75.72 | -0.56% | 1,741,800 |
| 2026-03-20 | 78.54 | 78.82 | 75.70 | 76.15 | -3.20% | 2,980,600 |
| 2026-03-19 | 79.20 | 79.70 | 78.46 | 78.67 | -0.51% | 856,200 |
| 2026-03-18 | 79.73 | 79.86 | 79.04 | 79.07 | -1.21% | 859,200 |
| 2026-03-17 | 80.10 | 80.52 | 79.55 | 80.04 | +0.31% | 1,152,000 |
| 2026-03-16 | 79.73 | 80.51 | 79.63 | 79.79 | +0.74% | 1,491,500 |
| 2026-03-13 | 80.69 | 81.04 | 79.03 | 79.20 | -0.58% | 1,671,900 |
| 2026-03-12 | 79.73 | 80.36 | 79.31 | 79.66 | -0.24% | 1,049,200 |
| 2026-03-11 | 80.10 | 80.58 | 79.50 | 79.85 | -0.80% | 971,200 |
| 2026-03-10 | 80.85 | 81.19 | 80.05 | 80.49 | -0.70% | 1,272,400 |
| 2026-03-09 | 80.94 | 81.10 | 80.10 | 81.06 | -0.36% | 1,586,900 |
| 2026-03-06 | 80.96 | 81.36 | 80.41 | 81.35 | +0.39% | 1,525,100 |
| 2026-03-05 | 81.12 | 81.29 | 80.45 | 81.03 | -0.97% | 1,191,200 |
| 2026-03-04 | 81.66 | 81.95 | 80.81 | 81.82 | -0.12% | 1,510,000 |
| 2026-03-03 | 80.42 | 82.08 | 80.26 | 81.92 | +0.97% | 1,669,700 |
| 2026-03-02 | 80.00 | 81.61 | 79.77 | 81.13 | +0.81% | 1,116,500 |
| 2026-02-27 | 79.32 | 81.17 | 79.22 | 80.48 | +0.88% | 2,006,600 |
| 2026-02-26 | 79.71 | 80.10 | 79.36 | 79.78 | +0.28% | 769,100 |
| 2026-02-25 | 78.97 | 79.65 | 78.41 | 79.56 | +0.38% | 907,000 |
| 2026-02-24 | 79.21 | 79.41 | 78.82 | 79.26 | -0.08% | 720,300 |
| 2026-02-23 | 78.35 | 79.34 | 78.24 | 79.32 | +1.38% | 900,300 |
| 2026-02-20 | 77.52 | 78.26 | 77.20 | 78.24 | +1.44% | 869,800 |
| 2026-02-19 | 76.83 | 77.51 | 76.70 | 77.13 | +0.57% | 1,285,500 |
| 2026-02-18 | 78.97 | 78.97 | 76.60 | 76.69 | -3.13% | 1,640,900 |
| 2026-02-17 | 78.25 | 79.29 | 77.56 | 79.17 | +1.40% | 1,139,500 |
| 2026-02-13 | 76.91 | 78.18 | 76.46 | 78.08 | +1.96% | 1,409,900 |
| 2026-02-12 | 77.13 | 78.01 | 76.10 | 76.58 | -0.22% | 3,195,800 |
| 2026-02-11 | 77.00 | 77.16 | 75.44 | 76.75 | +0.31% | 1,974,900 |
| 2026-02-10 | 75.49 | 76.71 | 75.47 | 76.51 | +1.61% | 1,297,300 |
| 2026-02-09 | 74.76 | 75.42 | 74.55 | 75.30 | +0.75% | 1,081,300 |
| 2026-02-06 | 76.47 | 76.72 | 74.41 | 74.74 | -1.83% | 1,042,600 |
| 2026-02-05 | 74.38 | 76.31 | 74.19 | 76.13 | +3.03% | 1,529,300 |
| 2026-02-04 | 72.64 | 74.66 | 72.35 | 73.89 | +2.34% | 1,276,300 |
| 2026-02-03 | 71.00 | 72.38 | 70.83 | 72.20 | +1.63% | 1,389,300 |
| 2026-02-02 | 72.12 | 72.38 | 70.91 | 71.04 | -1.65% | 983,000 |
| 2026-01-30 | 71.42 | 72.27 | 70.88 | 72.23 | +0.38% | 1,115,600 |
| 2026-01-29 | 71.31 | 72.15 | 70.77 | 71.96 | +1.24% | 1,043,700 |
| 2026-01-28 | 72.88 | 73.05 | 70.80 | 71.08 | -2.34% | 1,004,300 |
| 2026-01-27 | 72.70 | 73.06 | 72.32 | 72.78 | +0.18% | 1,153,400 |
| 2026-01-26 | 72.75 | 72.93 | 72.23 | 72.65 | +0.14% | 1,186,200 |
| 2026-01-23 | 72.19 | 72.58 | 71.93 | 72.55 | +0.72% | 1,247,200 |
| 2026-01-22 | 71.98 | 72.99 | 71.79 | 72.03 | -0.22% | 1,180,700 |
| 2026-01-21 | 73.42 | 73.59 | 71.56 | 72.19 | -1.37% | 1,163,500 |
| 2026-01-20 | 72.90 | 73.59 | 72.64 | 73.19 | +0.00% | 1,314,100 |
| 2026-01-16 | 71.74 | 73.29 | 71.74 | 73.19 | +1.64% | 1,517,000 |
| 2026-01-15 | 72.27 | 72.90 | 71.95 | 72.01 | -0.41% | 1,280,800 |
| 2026-01-14 | 71.40 | 72.33 | 71.29 | 72.31 | +1.26% | 1,609,800 |
| 2026-01-13 | 71.41 | 71.70 | 70.71 | 71.41 | +0.04% | 1,724,900 |
| 2026-01-12 | 71.20 | 71.98 | 70.27 | 71.38 | +1.23% | 1,645,200 |
| 2026-01-09 | 70.56 | 71.12 | 69.56 | 70.51 | -0.42% | 1,705,100 |
| 2026-01-08 | 70.27 | 71.69 | 70.27 | 70.81 | +0.50% | 1,851,000 |
| 2026-01-07 | 70.95 | 71.64 | 70.39 | 70.46 | -0.04% | 1,883,200 |
| 2026-01-06 | 70.96 | 71.66 | 69.65 | 70.49 | -1.85% | 2,149,500 |
| 2026-01-05 | 71.87 | 72.82 | 70.75 | 71.82 | -0.42% | 1,439,600 |
| 2026-01-02 | 72.12 | 72.34 | 71.23 | 72.12 | +0.12% | 1,269,800 |
| 2025-12-31 | 72.69 | 72.72 | 71.73 | 72.03 | -1.11% | 716,500 |
| 2025-12-30 | 72.90 | 72.93 | 72.35 | 72.84 | +0.39% | 790,500 |
| 2025-12-29 | 72.60 | 72.75 | 72.41 | 72.56 | +0.22% | 757,900 |
| 2025-12-26 | 72.62 | 72.62 | 72.11 | 72.40 | +0.00% | 659,600 |
| 2025-12-24 | 72.28 | 72.48 | 71.99 | 72.40 | +0.50% | 391,000 |
| 2025-12-23 | 72.41 | 72.66 | 71.93 | 72.04 | -0.40% | 1,162,000 |
| 2025-12-22 | 71.90 | 72.48 | 71.56 | 72.33 | +0.32% | 1,502,200 |
| 2025-12-19 | 72.38 | 72.60 | 72.02 | 72.10 | -0.37% | 3,264,500 |
| 2025-12-18 | 72.30 | 72.81 | 71.94 | 72.37 | +0.28% | 1,740,000 |
| 2025-12-17 | 70.84 | 72.33 | 70.82 | 72.17 | +1.56% | 1,565,400 |
| 2025-12-16 | 71.90 | 72.23 | 70.72 | 71.06 | -1.10% | 1,291,400 |
| 2025-12-15 | 71.91 | 72.25 | 71.42 | 71.85 | +0.14% | 721,900 |
| 2025-12-12 | 71.38 | 72.00 | 71.24 | 71.75 | +0.69% | 972,100 |
| 2025-12-11 | 71.65 | 72.36 | 71.08 | 71.26 | +0.00% | 1,083,900 |
| 2025-12-10 | 71.00 | 71.75 | 71.00 | 71.26 | -0.06% | 2,168,600 |
| 2025-12-09 | 72.88 | 73.40 | 71.28 | 71.30 | -1.91% | 1,451,700 |
| 2025-12-08 | 73.90 | 73.90 | 72.60 | 72.69 | -1.64% | 1,064,100 |
| 2025-12-05 | 74.31 | 74.61 | 73.84 | 73.90 | -0.65% | 793,300 |
| 2025-12-04 | 74.28 | 75.08 | 74.28 | 74.38 | -0.12% | 537,500 |
| 2025-12-03 | 74.32 | 74.96 | 74.07 | 74.47 | +0.43% | 780,100 |
| 2025-12-02 | 74.82 | 74.83 | 73.93 | 74.15 | -0.66% | 583,100 |
| 2025-12-01 | 74.77 | 75.25 | 74.36 | 74.64 | -0.77% | 912,100 |
| 2025-11-28 | 75.00 | 75.43 | 74.65 | 75.22 | +0.11% | 366,800 |
| 2025-11-26 | 75.00 | 75.68 | 75.00 | 75.14 | +0.05% | 996,500 |
| 2025-11-25 | 74.64 | 75.22 | 74.50 | 75.10 | +1.04% | 1,491,600 |
| 2025-11-24 | 74.53 | 74.58 | 73.87 | 74.33 | -0.27% | 1,050,100 |
| 2025-11-21 | 73.86 | 74.85 | 73.26 | 74.53 | +1.14% | 1,131,300 |
| 2025-11-20 | 73.37 | 73.72 | 72.99 | 73.69 | +0.60% | 1,017,200 |
| 2025-11-19 | 73.77 | 74.12 | 72.67 | 73.25 | -0.89% | 828,400 |
| 2025-11-18 | 73.76 | 74.06 | 73.56 | 73.91 | +0.12% | 1,056,400 |
| 2025-11-17 | 74.11 | 74.30 | 73.64 | 73.82 | +0.05% | 1,128,100 |
| 2025-11-14 | 74.04 | 74.33 | 73.35 | 73.78 | +0.11% | 969,000 |
| 2025-11-13 | 73.00 | 73.98 | 73.00 | 73.70 | +0.49% | 1,326,000 |
| 2025-11-12 | 73.61 | 73.78 | 73.06 | 73.34 | -0.58% | 987,900 |
| 2025-11-11 | 73.71 | 74.07 | 73.31 | 73.77 | +0.46% | 610,600 |
| 2025-11-10 | 73.27 | 73.73 | 72.82 | 73.43 | +0.03% | 689,100 |
| 2025-11-07 | 72.88 | 73.52 | 72.84 | 73.41 | +1.23% | 768,900 |
| 2025-11-06 | 72.40 | 72.87 | 72.09 | 72.52 | +0.10% | 661,000 |
| 2025-11-05 | 72.67 | 73.10 | 71.65 | 72.45 | +0.15% | 1,932,400 |
| 2025-11-04 | 73.31 | 73.36 | 72.04 | 72.34 | -0.93% | 822,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.28%). Worst month: Sep (-4.73%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Agree Realty Corporation's (ADC) latest close?
68.48 on 2026-11-02, from the Closelook data lake's daily price record.
What is ADC's 52-week high and low?
82.08 high and 64.34 low over the trailing 52 weeks, as of 2026-11-02.
What is Agree Realty Corporation's strongest and weakest month historically?
Historically, ADC's strongest calendar month has been Feb (average +7.28%) and its weakest Sep (average -4.73%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Agree Realty Corporation's Closelooknet score?
41 out of 100 (momentum 38 · quality 45 · valuation 31), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ADC?
Recovery attempt under the 200-day: Trades +0% vs the 50-day and -7% vs the 200-day average, 15.7% below the 52-week high and +6.9% off the 52-week low; a death cross printed 27 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is ADC above its 50-day and 200-day moving averages?
Agree Realty Corporation trades 0.0% above its 50-day and 7.0% below its 200-day moving average (3.3% above its 20-day). As of 2026-11-02.