Agree Realty Corporation (ADC) NYSE

Currency In USD

ADC Historical Return

If you invested $1000 in Agree Realty Corporation (ADC) 10 years ago, it would be worth $2,305.19 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,272.91, while $1000 invested 1 year ago would be worth $1,066.48. This corresponds to total returns of 130.52%, 27.29%, 6.65%, respectively, with annualized returns of 8.71%, 4.94%, 6.65%.

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

ADC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	77.49	77.8	77.8	78.32	77.17	1.21M
July 30, 2026	80.05	78.41	78.41	80.21	77.35	1.21M
July 29, 2026	81.36	80.39	80.39	81.8	80.29	1.83M
July 28, 2026	81.33	81.12	81.12	81.5	80.46	1.21M
July 27, 2026	80.47	80.45	80.45	81.63	80.29	1.14M
July 23, 2026	80.23	79.81	79.81	80.58	79.15	850,391
July 22, 2026	80.68	80.22	80.22	80.71	79.94	811,620
July 21, 2026	79.94	80.26	80.26	80.46	79.67	908,585
July 20, 2026	81	80.57	80.57	81.63	80.19	1.04M
July 17, 2026	81.5	81.12	81.12	81.79	80.44	875,005
July 16, 2026	78.1	80.75	80.75	80.77	77.8	1.56M
July 15, 2026	78.9	77.64	77.64	79.01	77.13	1.11M
July 14, 2026	78.54	77.99	77.99	79.14	77.97	884,628
July 13, 2026	78.33	78.62	78.62	79.14	78.31	778,893
July 10, 2026	77.96	77.95	77.95	78.21	77.44	971,271
July 09, 2026	78.05	77.85	77.85	78.44	77.61	923,060
July 08, 2026	78.04	77.92	77.92	78.27	77.53	1.01M
July 07, 2026	78.11	78.4	78.4	79.29	77.73	934,240
July 06, 2026	78	77.17	77.17	78	76.96	1.41M
July 02, 2026	76.87	77.81	77.81	77.93	76.77	1M
July 01, 2026	76.11	76.28	76.28	76.72	75.99	1.36M
June 30, 2026	76.21	75.74	75.74	76.73	75.68	877,148
June 29, 2026	76.62	76.93	76.93	76.93	76.13	1.24M
June 26, 2026	76.67	77.03	77.03	77.17	76.38	1.41M
June 25, 2026	75.34	75.98	75.98	76.08	74.74	815,077
June 24, 2026	74.54	75.32	75.32	75.56	74.38	1.38M
June 23, 2026	74.32	74.37	74.37	74.53	73.83	751,116
June 22, 2026	73.24	73.39	73.39	74.24	73.17	846,687
June 18, 2026	73.86	73.25	73.25	74.33	72.99	1.82M
June 17, 2026	74.4	73.81	73.81	75.14	73.37	1.16M
June 16, 2026	74.74	74.73	74.73	75.11	74.19	1.44M
June 15, 2026	75.38	74.47	74.47	75.71	74.34	1.77M
June 12, 2026	75.16	75.83	75.83	75.84	74.94	1.14M
June 11, 2026	75.67	74.78	74.78	76.32	74.78	1.14M
June 10, 2026	75.24	75.53	75.53	75.71	74.94	925,119
June 09, 2026	73.62	74.55	74.55	75.23	73.5	1.14M
June 08, 2026	73.58	73.24	73.24	73.83	72.8	1.1M
June 05, 2026	72.26	73.41	73.41	74.27	72.26	1.03M
June 04, 2026	73.05	72.23	72.23	73.28	71.22	1.39M
June 03, 2026	72.5	72.03	72.03	72.88	71.93	1.18M
June 02, 2026	72.73	72.68	72.68	73.01	72.26	1.21M
June 01, 2026	73.6	72.47	72.47	73.86	72.47	1.15M
May 29, 2026	74.11	74.15	74.15	74.37	73.46	1.8M
May 28, 2026	74.9	74.55	74.55	74.97	73.98	1.81M
May 27, 2026	75.37	74.91	74.91	75.89	74.9	849,279
May 26, 2026	75.37	75.51	75.51	75.89	75.07	645,843
May 22, 2026	75.76	75.46	75.46	75.76	74.86	206,652
May 21, 2026	75.25	75.68	75.68	75.74	74.61	1.05M
May 20, 2026	75.68	75.54	75.54	76	75.25	1.35M
May 19, 2026	75.45	75.61	75.61	76.35	75.25	1.91M
May 18, 2026	75.01	75.77	75.77	75.89	75.01	1.13M
May 15, 2026	75.42	74.46	74.46	75.42	74.3	963,472
May 14, 2026	75.47	75.28	75.28	75.73	74.75	703,021
May 13, 2026	76.17	75.16	75.16	76.79	74.79	1.03M
May 12, 2026	76.64	76.54	76.54	77.02	76.11	931,051
May 11, 2026	76.48	76.39	76.39	77.12	76.2	713,952
May 08, 2026	76.64	76.22	76.22	76.84	76.17	517,722
May 07, 2026	77.02	76.33	76.33	77.02	75.76	1.05M
May 06, 2026	76.01	76.5	76.5	77	75.95	1.49M
May 05, 2026	75.69	75.95	75.95	76.29	75.52	861,152