Agree Realty Corporation (ADC) NYSE

72.68

+0.21(+0.29%)

Updated at June 02 04:00PM

Currency In USD

ADC Historical Return

If you invested $1000 in Agree Realty Corporation (ADC) 10 years ago, it would be worth $2,556.45 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,236.47, while $1000 invested 1 year ago would be worth $997.67. This corresponds to total returns of 155.65%, 23.65%, -0.23%, respectively, with annualized returns of 9.84%, 4.33%, -0.23%.

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
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
May 04, 2026	76	76	76	76.86	75.49	992,388
May 01, 2026	77.29	76.36	76.36	77.29	76.35	709,404
April 30, 2026	76.3	77.11	77.11	77.18	76.26	937,452
April 29, 2026	76.78	76.35	76.35	77.14	76.11	762,317
April 28, 2026	76.53	76.85	76.85	76.91	76.02	1.11M
April 27, 2026	76.54	75.98	75.98	77.14	75.38	1.37M
April 24, 2026	77.36	76.69	76.69	77.54	76.64	633,582
April 23, 2026	77.31	77.25	77.25	77.63	76.33	1.08M
April 22, 2026	80	76.67	76.67	80	75.9	2.38M
April 21, 2026	79.77	78.86	78.86	79.85	78.09	1.15M
April 20, 2026	79.68	79.56	79.56	80.02	79.18	812,241
April 17, 2026	78.47	79.46	79.46	79.61	78.27	1.53M
April 16, 2026	78.35	78.93	78.93	79.05	78.16	1.16M
April 15, 2026	77.56	78.01	78.01	78.12	77.32	975,229
April 14, 2026	77.41	77.8	77.8	78.18	77.04	738,478
April 13, 2026	77.83	77.53	77.53	78.44	77.1	836,274
April 10, 2026	78.48	78.17	78.17	78.54	77.88	648,793
April 09, 2026	76.41	77.97	77.97	78.3	76.41	833,387
April 08, 2026	76.08	76.76	76.76	77.22	76.06	1.49M
April 07, 2026	75.76	76.45	76.45	76.77	75.61	1.03M
April 06, 2026	76.24	75.53	75.53	76.69	75.38	980,517
April 02, 2026	76.02	76.61	76.61	77.26	75.92	895,058
April 01, 2026	75.26	75.84	75.84	76.11	74.97	671,909
March 31, 2026	75.32	75.38	75.38	76.01	74.58	1.29M
March 30, 2026	75.14	74.97	74.71	76.07	74.55	1.44M
March 27, 2026	74.4	74.41	74.15	75.33	74.03	906,647
March 26, 2026	74.15	74.4	74.14	74.96	74	939,698
March 25, 2026	75.2	74.22	73.96	75.46	74.02	1.36M
March 24, 2026	75.46	75.24	74.98	76.06	75.08	1.25M
March 23, 2026	76.62	75.72	75.46	76.67	75.47	1.59M
March 20, 2026	78.54	76.15	75.88	78.82	75.7	2.98M
March 19, 2026	79.2	78.67	78.4	79.69	78.46	847,494
March 18, 2026	79.73	79.07	78.79	79.86	79.04	699,029
March 17, 2026	80.1	80.04	79.76	80.51	79.55	1.14M
March 16, 2026	79.73	79.79	79.51	80.51	79.63	1.12M
March 13, 2026	80.69	79.2	78.92	81.04	79.03	1.67M
March 12, 2026	79.73	79.66	79.38	80.36	79.31	1.05M
March 11, 2026	80.1	79.85	79.57	80.58	79.5	971,184
March 10, 2026	80.85	80.49	80.21	81.19	80.05	1.27M
March 09, 2026	80.94	81.06	80.78	81.1	80.1	1.59M