Agree Realty Corporation (ADC-PA) NYSE

17.07

-0.04(-0.23%)

Updated at June 02 03:51PM

Currency In USD

ADC-PA Historical Return

If you invested $1000 in Agree Realty Corporation (ADC-PA) since IPO date, it would be worth $880.8 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,120.81, while $1000 invested 1 year ago would be worth $1,037.69. This corresponds to total returns of -11.92%, 12.08%, 3.77%, respectively, with annualized returns of -2.65%, 3.87%, 3.77%.

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
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
May 26, 2026	17.05	17.09	17.09	17.1	17.01	15,131
May 22, 2026	17.01	17.06	17.06	17.1	17.01	5,433
May 21, 2026	17.07	17.12	17.12	17.13	17.05	13,146
May 20, 2026	17.05	17.12	17.12	17.22	17.05	7,923
May 19, 2026	17.1	17.05	17.05	17.27	17.05	32,347
May 18, 2026	17.07	17.17	17.17	17.27	17.07	7,771
May 15, 2026	17.17	17.12	17.12	17.19	17.09	5,530
May 14, 2026	17.21	17.25	17.25	17.28	17.2	11,906
May 13, 2026	17.04	17.2	17.2	17.25	17.04	17,999
May 12, 2026	17.05	17.06	17.06	17.13	17.03	19,525
May 11, 2026	17.11	17.08	17.08	17.13	17.06	14,836
May 08, 2026	17.07	17.08	17.08	17.13	17.06	6,149
May 07, 2026	17.13	17.05	17.05	17.15	17.05	6,803
May 06, 2026	17.05	17.06	17.06	17.13	17.02	9,947
May 05, 2026	17.05	17.02	17.02	17.17	17.01	11,773
May 04, 2026	17.07	17.05	17.05	17.19	17	6,727
May 01, 2026	17.17	17.08	17.08	17.2	16.95	26,488
April 30, 2026	17.02	17.15	17.15	17.16	17	12,382
April 29, 2026	17.05	17	17	17.09	16.98	15,543
April 28, 2026	17.05	17.05	17.05	17.13	17.04	13,038
April 27, 2026	17.07	17.06	17.06	17.13	17.05	19,607
April 24, 2026	17.1	17.14	17.14	17.14	17.03	6,598
April 23, 2026	17.13	17.1	17.1	17.16	17.05	11,688
April 22, 2026	17.1	17.06	17.06	17.17	17.05	11,749
April 21, 2026	17.16	17.05	17.05	17.36	17.03	17,876
April 20, 2026	17.15	17.17	17.17	17.25	17.15	12,212
April 17, 2026	17.19	17.13	17.13	17.39	17.1	53,145
April 16, 2026	17.23	17.16	17.16	17.24	17.16	4,206
April 15, 2026	17.24	17.15	17.15	17.25	17.15	8,317
April 14, 2026	17.18	17.13	17.13	17.3	17.13	9,218
April 13, 2026	17.1	17.13	17.13	17.21	16.95	31,477
April 10, 2026	17.37	17.18	17.18	17.39	17.18	14,168
April 09, 2026	17.12	17.18	17.18	17.26	17.12	8,660
April 08, 2026	17.29	17.2	17.2	17.4	17.19	13,950
April 07, 2026	17.26	17.18	17.18	17.3	17.1	16,252
April 06, 2026	17.16	17.17	17.17	17.47	17.15	15,397
April 02, 2026	17.14	17.15	17.15	17.22	17.07	16,533
April 01, 2026	16.82	17.07	17.07	17.31	16.82	13,646
March 31, 2026	17	16.8	16.8	17.02	16.8	41,656
March 30, 2026	16.97	16.95	16.95	17.05	16.93	22,274
March 27, 2026	17.05	16.97	16.97	17.05	16.93	25,832
March 26, 2026	17.15	17.04	17.04	17.18	17.04	19,549
March 25, 2026	17.03	17.13	17.13	17.15	17.03	10,072
March 24, 2026	17.22	17.03	17.03	17.38	17.03	36,159
March 23, 2026	17.2	17.22	17.22	17.37	17.18	22,050
March 20, 2026	17.32	17.2	17.2	17.32	17.19	15,671
March 19, 2026	17.32	17.4	17.31	17.41	17.14	30,624
March 18, 2026	17.5	17.32	17.23	17.55	17.25	56,773
March 17, 2026	17.51	17.54	17.45	17.68	17.5	49,834
March 16, 2026	17.29	17.48	17.39	17.55	17.29	61,283
March 13, 2026	17.21	17.19	17.1	17.22	17.17	26,840
March 12, 2026	17.18	17.19	17.1	17.29	17.16	20,451
March 11, 2026	17.25	17.19	17.1	17.31	17.19	4,819
March 10, 2026	17.2	17.14	17.05	17.34	17.14	24,431
March 09, 2026	17.18	17.2	17.11	17.38	17.16	11,388