Agree Realty Corporation (ADC-PA) NYSE

Currency In USD

ADC-PA Historical Return

If you invested $1000 in Agree Realty Corporation (ADC-PA) since IPO date, it would be worth $821.47 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $826.15, while $1000 invested 1 year ago would be worth $894.88. This corresponds to total returns of -17.85%, -17.38%, -10.51%, respectively, with annualized returns of -3.81%, -3.75%, -10.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADC-PA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	15.9	15.92	15.92	15.96	15.78	18,078
September 30, 2026	15.45	15.96	15.96	15.96	15.45	35,469
September 29, 2026	15.41	15.43	15.43	15.86	15.34	16,178
September 28, 2026	15.5	15.44	15.44	15.54	15.38	32,885
September 25, 2026	15.64	15.53	15.53	15.66	15.41	34,526
September 24, 2026	15.75	15.52	15.52	15.79	15.52	34,292
September 23, 2026	16.09	15.76	15.76	16.15	15.7	19,517
September 22, 2026	16.22	16.05	16.05	16.22	16	15,056
September 21, 2026	16.2	16.16	16.16	16.29	16.05	14,295
September 18, 2026	16	16.14	16.14	16.22	16	6,809
September 17, 2026	15.99	16.12	16.12	16.13	15.93	15,349
September 16, 2026	15.96	15.94	15.94	16.14	15.88	13,962
September 15, 2026	15.99	15.83	15.83	15.99	15.67	22,791
September 11, 2026	15.99	15.83	15.83	16.1	15.8	46,624
September 10, 2026	16.2	15.97	15.97	16.24	15.97	55,969
September 09, 2026	16.63	16.23	16.23	16.75	16.2	50,772
September 08, 2026	16.65	16.65	16.65	16.73	16.65	12,586
September 04, 2026	16.8	16.75	16.75	16.84	16.7	4,738
September 03, 2026	16.78	16.78	16.78	16.78	16.78	10,049
September 02, 2026	16.78	16.77	16.77	16.81	16.7	25,273
September 01, 2026	16.8	16.78	16.78	17.1	16.78	16,023
August 31, 2026	16.75	16.8	16.8	17.1	16.75	15,591
August 28, 2026	16.88	16.8	16.8	16.89	16.8	13,094
August 27, 2026	16.77	16.78	16.78	16.82	16.72	16,149
August 26, 2026	16.81	16.75	16.75	16.88	16.73	47,796
August 25, 2026	16.85	16.81	16.81	16.88	16.79	17,680
August 24, 2026	16.78	16.77	16.77	16.93	16.77	31,562
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