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 $2,049.82 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,153, while $1000 invested 1 year ago would be worth $911.77. This corresponds to total returns of 104.98%, 15.3%, -8.82%, respectively, with annualized returns of 7.44%, 2.89%, -8.82%.

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
October 22, 2026	65	67.07	67.07	67.29	64.78	1.83M
October 21, 2026	67.2	64.49	64.49	67.2	64.34	2.35M
October 20, 2026	66.54	67.08	67.08	67.31	66.32	1.54M
October 19, 2026	66.59	65.82	65.82	66.69	65.58	1.38M
October 16, 2026	66.92	67.04	67.04	67.06	66.34	1.34M
October 15, 2026	66.65	66.56	66.56	67.67	66.35	1.84M
October 14, 2026	65.5	65.58	65.58	65.9	65.22	1.68M
October 13, 2026	66.78	65.41	65.41	66.91	65.35	1.77M
October 12, 2026	65.97	66.17	66.17	66.32	65.62	2.24M
October 09, 2026	65.93	65.95	65.95	66.1	65.49	1.06M
October 08, 2026	65.24	65.82	65.82	65.85	64.43	1.72M
October 07, 2026	66	65.16	65.16	66	65.11	1.44M
October 06, 2026	65.5	65.79	65.79	66.09	65.5	1.61M
October 05, 2026	65.74	65.58	65.58	66	65.13	2.2M
October 02, 2026	65.21	65.88	65.88	66.16	64.98	1.55M
October 01, 2026	67.05	65.03	65.03	67.05	65.03	2.39M
September 30, 2026	67.5	66.81	66.81	67.51	66.72	1.93M
September 29, 2026	67.1	67.65	67.65	67.78	66.78	1.66M
September 28, 2026	67.59	67.3	67.3	67.79	66.85	1.45M
September 25, 2026	67.07	67.48	67.48	67.52	66.68	1.84M
September 24, 2026	67.52	67.18	67.18	67.66	66.85	1.66M
September 23, 2026	67.01	67.12	67.12	67.54	66.5	2.03M
September 22, 2026	67.66	67.32	67.32	67.81	67.15	1.3M
September 21, 2026	68.05	67.62	67.62	68.44	67.49	1.34M
September 18, 2026	68.27	68.05	68.05	68.46	67.7	3.1M
September 17, 2026	69.82	68.16	68.16	69.82	67.94	1.67M
September 16, 2026	70.15	68.5	68.5	70.56	67.93	1.71M
September 15, 2026	70.62	70.07	70.07	70.79	69.96	1.32M
September 11, 2026	71.87	71.23	71.23	71.87	70.97	1.41M
September 10, 2026	72.74	71.49	71.49	73.03	71.34	1.33M
September 09, 2026	73	72.59	72.59	73.07	72.27	1.43M
September 08, 2026	72.8	72.78	72.78	73.53	72.73	1.3M
September 04, 2026	72.34	72.62	72.62	73.54	72.29	1.49M
September 03, 2026	73.14	72.73	72.73	73.19	72.34	1.33M
September 02, 2026	72.8	72.63	72.63	72.95	71.85	1.49M
September 01, 2026	72.42	72.5	72.5	72.95	72.21	1.42M
August 31, 2026	73	72.25	72.25	73.15	72.21	1.22M
August 28, 2026	73.5	73.2	73.2	73.75	73.08	666,388
August 27, 2026	73.35	73.2	73.2	73.75	73.05	890,749
August 26, 2026	74.32	73.67	73.67	74.65	73.65	1.22M
August 25, 2026	74.58	74.32	74.32	74.64	74	970,291
August 24, 2026	74.13	74.58	74.58	74.83	74.05	897,882
August 21, 2026	74.6	73.88	73.88	74.6	73.72	734,747
August 20, 2026	74.37	74.45	74.45	74.81	74.06	711,981
August 19, 2026	74.5	74.39	74.39	75.08	74.29	8.59M
August 18, 2026	75.15	74.21	74.21	75.31	74.16	715,207
August 17, 2026	74.42	74.54	74.54	74.62	73.99	1.38M
August 14, 2026	75.08	74.74	74.74	75.39	74.64	1.1M
August 13, 2026	74.81	75.11	75.11	75.2	74.52	935,549
August 12, 2026	73.44	74.36	74.36	74.56	73.34	907,982
August 11, 2026	73.97	73.39	73.39	74.16	73.28	1M
August 10, 2026	75.38	74.14	74.14	75.98	74.03	1.16M
August 07, 2026	76.25	75.63	75.63	76.57	75.46	1.09M
August 06, 2026	76.52	76.35	76.35	76.65	75.42	958,491
August 05, 2026	76.57	76.08	76.08	76.59	75.47	1.77M
August 04, 2026	77.05	76.32	76.32	77.05	75.42	1.92M
August 03, 2026	77.89	76.91	76.91	78.22	76.48	1.45M
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