Agree Realty Corporation (ADC-PA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Agree Realty Corporation (ADC-PA) since IPO date, it would be worth $865.84 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,162.05, while $1000 invested 1 year ago would be worth $945.35. This corresponds to total returns of -13.42%, 16.2%, -5.46%, respectively, with annualized returns of -2.87%, 5.13%, -5.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 16.85 | 16.77 | 16.77 | 16.91 | 16.72 | 24,149 |
| August 20, 2026 | 17.02 | 16.92 | 16.92 | 17.08 | 16.88 | 26,087 |
| August 19, 2026 | 16.91 | 17.02 | 17.02 | 17.06 | 16.91 | 7,951 |
| August 18, 2026 | 17 | 16.93 | 16.93 | 17.05 | 16.86 | 46,334 |
| August 17, 2026 | 17.08 | 17.03 | 17.03 | 17.1 | 17.02 | 7,293 |
| August 14, 2026 | 17.01 | 17.05 | 17.05 | 17.08 | 17.01 | 9,584 |
| August 13, 2026 | 16.98 | 17.01 | 17.01 | 17.05 | 16.98 | 4,989 |
| August 12, 2026 | 17.1 | 17.02 | 17.02 | 17.1 | 16.98 | 10,931 |
| August 11, 2026 | 17.06 | 17 | 17 | 17.1 | 16.98 | 7,520 |
| August 10, 2026 | 17.02 | 17 | 17 | 17.09 | 16.96 | 16,952 |
| August 07, 2026 | 17.03 | 17.02 | 17.02 | 17.1 | 17.02 | 10,577 |
| August 06, 2026 | 17.05 | 17.02 | 17.02 | 17.1 | 17 | 27,697 |
| August 05, 2026 | 17.13 | 17.05 | 17.05 | 17.13 | 17.05 | 12,546 |
| August 04, 2026 | 17.1 | 17.11 | 17.11 | 17.14 | 17.1 | 10,158 |
| August 03, 2026 | 17.1 | 17.07 | 17.07 | 17.1 | 17.04 | 14,685 |
| July 31, 2026 | 17.09 | 17.04 | 17.04 | 17.09 | 17.03 | 19,152 |
| July 30, 2026 | 17.05 | 17.08 | 17.08 | 17.17 | 17.05 | 3,257 |
| July 29, 2026 | 17.04 | 17.05 | 17.05 | 17.08 | 17.02 | 9,481 |
| July 28, 2026 | 17.04 | 17.07 | 17.07 | 17.11 | 17.04 | 3,633 |
| July 27, 2026 | 17.11 | 17.04 | 17.04 | 17.11 | 17.03 | 12,941 |
| July 23, 2026 | 17.15 | 17.05 | 17.05 | 17.22 | 17.05 | 12,333 |
| July 22, 2026 | 17.12 | 17.19 | 17.19 | 17.19 | 17.12 | 7,108 |
| July 21, 2026 | 17.11 | 17.13 | 17.13 | 17.16 | 17.11 | 11,045 |
| July 20, 2026 | 17.12 | 17.14 | 17.14 | 17.19 | 17.1 | 27,324 |
| July 17, 2026 | 17.05 | 17.1 | 17.1 | 17.15 | 17.04 | 23,918 |
| July 16, 2026 | 17.09 | 17.06 | 17.06 | 17.18 | 17.04 | 18,267 |
| July 15, 2026 | 17.06 | 17.11 | 17.11 | 17.11 | 17.05 | 16,178 |
| July 14, 2026 | 17.07 | 17.11 | 17.11 | 17.15 | 17.06 | 12,353 |
| July 13, 2026 | 17.03 | 17.1 | 17.1 | 17.17 | 17 | 42,707 |
| July 10, 2026 | 17.07 | 17.03 | 17.03 | 17.17 | 17.01 | 16,842 |
| July 09, 2026 | 17.06 | 17.07 | 17.07 | 17.2 | 17.04 | 19,738 |
| July 08, 2026 | 17.08 | 17.09 | 17.09 | 17.14 | 17 | 23,461 |
| July 07, 2026 | 17.23 | 17.22 | 17.22 | 17.27 | 17.17 | 21,188 |
| July 06, 2026 | 17.1 | 17.17 | 17.17 | 17.24 | 17.1 | 16,257 |
| July 02, 2026 | 17.02 | 17.1 | 17.1 | 17.11 | 17.02 | 13,405 |
| July 01, 2026 | 17.04 | 17.03 | 17.03 | 17.14 | 17.03 | 14,090 |
| June 30, 2026 | 17.26 | 17.01 | 17.01 | 17.35 | 17.01 | 63,993 |
| June 29, 2026 | 17.21 | 17.26 | 17.26 | 17.3 | 17.2 | 5,238 |
| June 26, 2026 | 17.18 | 17.2 | 17.2 | 17.29 | 17.18 | 20,289 |
| June 25, 2026 | 17.11 | 17.15 | 17.15 | 17.22 | 17.1 | 15,401 |
| June 24, 2026 | 17.25 | 17.1 | 17.1 | 17.25 | 17.05 | 30,538 |
| June 23, 2026 | 17.05 | 17.15 | 17.15 | 17.22 | 17.05 | 3,224 |
| June 22, 2026 | 17.24 | 17.15 | 17.15 | 17.24 | 17.15 | 11,357 |
| June 18, 2026 | 17.21 | 17.21 | 17.21 | 17.61 | 17.08 | 12,310 |
| June 17, 2026 | 17.17 | 17.27 | 17.27 | 17.27 | 17.17 | 13,244 |
| June 16, 2026 | 17.15 | 17.2 | 17.2 | 17.22 | 17.15 | 21,224 |
| June 15, 2026 | 17.2 | 17.15 | 17.15 | 17.2 | 17.08 | 18,174 |
| June 12, 2026 | 17.17 | 17.2 | 17.2 | 17.22 | 17.11 | 6,776 |
| June 11, 2026 | 17.07 | 17.17 | 17.17 | 17.19 | 17.07 | 12,907 |
| June 10, 2026 | 17.02 | 17.07 | 17.07 | 17.09 | 17.02 | 6,134 |
| June 09, 2026 | 17.07 | 17.04 | 17.04 | 17.12 | 17.01 | 5,374 |
| June 08, 2026 | 17.05 | 17.11 | 17.11 | 17.11 | 17.01 | 19,330 |
| June 05, 2026 | 17.02 | 17.04 | 17.04 | 17.07 | 17.02 | 8,581 |
| June 04, 2026 | 17.01 | 17.03 | 17.03 | 17.11 | 17.01 | 10,108 |
| June 03, 2026 | 17.02 | 17.04 | 17.04 | 17.11 | 17.01 | 7,131 |
| June 02, 2026 | 17.19 | 17.07 | 17.07 | 17.19 | 17.04 | 11,508 |
| June 01, 2026 | 17.1 | 17.11 | 17.11 | 17.18 | 17.08 | 13,119 |
| May 29, 2026 | 17.04 | 17.07 | 17.07 | 17.1 | 17.01 | 8,303 |
| May 28, 2026 | 17.11 | 17.04 | 17.04 | 17.11 | 17.02 | 8,550 |
| May 27, 2026 | 17.04 | 17.04 | 17.04 | 17.15 | 17.04 | 8,326 |