Agree Realty Stock Price History
NYSE: ADCReal EstateReal Estate Investment TrustsUSD
65.95+0.13 (+0.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADC price history at a glance
The price history for Agree Realty (ADC) on this page begins on April 11, 1994, when the stock closed at $19.50; it most recently closed at $65.95 on October 5, 2026. The highest price in this record is $82.08, reached on March 2, 2026; the latest close is 19.7% below that peak. Across the 31 complete calendar years in the table, ADC finished higher in 19 and lower in 12. Its best year was 2003 (+64.4%) and its worst was 2008 (-37.0%).
Over roughly 32 years the share price changed +238.2%, a 3.8% compound annual price return (excluding dividends). In the last 12 months alone, ADC has lost 6.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $82.08
- Date of high
- Mar 2, 2026
- Low since 1994
- $8.35
- Date of low
- Nov 17, 2008
- 52-week high
- $82.08
- 52-week low
- $64.43
- Last close
- $65.95
ADC returns
1 week
+0.11%
1 month
-9.15%
3 months
-15.39%
6 months
-15.63%
Year to date
-8.44%
1 year
-6.59%
3 years
+20.13%
5 years
-5.03%
ADC price return, excluding dividends.
ADC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 65.95 | -8.56% |
| 2025 | 72.12 | +2.55% |
| 2024 | 70.33 | +11.72% |
| 2023 | 62.95 | -11.25% |
| 2022 | 70.93 | -0.60% |
| 2021 | 71.36 | +7.18% |
| 2020 | 66.58 | -3.87% |
| 2019 | 69.26 | +17.99% |
| 2018 | 58.70 | +14.11% |
| 2017 | 51.44 | +11.70% |
| 2016 | 46.05 | +35.48% |
| 2015 | 33.99 | +8.04% |
| 2014 | 31.46 | +8.18% |
| 2013 | 29.08 | +7.66% |
| 2012 | 27.01 | +10.79% |
| 2011 | 24.38 | -6.91% |
| 2010 | 26.19 | +12.45% |
| 2009 | 23.29 | +34.00% |
| 2008 | 17.38 | -37.03% |
| 2007 | 27.60 | -19.70% |
| 2006 | 34.37 | +18.93% |
| 2005 | 28.90 | -8.80% |
| 2004 | 31.69 | +12.38% |
| 2003 | 28.20 | +64.43% |
| 2002 | 17.15 | +11.00% |
| 2001 | 15.45 | +12.36% |
| 2000 | 13.75 | -3.51% |
| 1999 | 14.25 | -22.97% |
| 1998 | 18.50 | -13.95% |
| 1997 | 21.50 | -1.71% |
| 1996 | 21.88 | +49.57% |
| 1995 | 14.63 | -5.65% |
| 1994* | 15.50 | -20.51% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
ADC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 65.93 | 66.09 | 65.49 | 65.95 | +0.20% | |
| 65.24 | 65.85 | 64.43 | 65.82 | +1.01% | |
| 66.00 | 65.99 | 65.11 | 65.16 | -0.96% | |
| 65.50 | 66.09 | 65.50 | 65.79 | +0.32% | |
| 65.74 | 66.00 | 65.13 | 65.58 | -0.46% | |
| 65.21 | 66.16 | 64.98 | 65.88 | +1.31% | |
| 67.05 | 67.05 | 65.03 | 65.03 | -2.66% | |
| 67.50 | 67.51 | 66.72 | 66.81 | -1.24% | |
| 67.10 | 67.78 | 66.78 | 67.65 | +0.52% | |
| 67.59 | 67.79 | 66.85 | 67.30 | -0.27% | |
| 67.07 | 67.52 | 66.68 | 67.48 | +0.45% | |
| 67.52 | 67.66 | 66.85 | 67.18 | +0.09% | |
| 67.01 | 67.54 | 66.50 | 67.12 | -0.30% | |
| 67.66 | 67.81 | 67.15 | 67.32 | -0.44% | |
| 68.05 | 68.44 | 67.49 | 67.62 | -0.63% | |
| 68.27 | 68.46 | 67.70 | 68.05 | -0.16% | |
| 69.82 | 69.82 | 67.94 | 68.16 | -0.50% | |
| 70.15 | 70.56 | 67.93 | 68.50 | -2.24% | |
| 70.62 | 70.79 | 69.96 | 70.07 | -1.00% | |
| 71.53 | 72.20 | 70.41 | 70.78 | -0.63% | |
| 71.87 | 71.87 | 70.97 | 71.23 | -0.36% | |
| 72.74 | 73.03 | 71.34 | 71.49 | -1.52% | |
| 73.00 | 73.07 | 72.27 | 72.59 | -0.26% | |
| 72.80 | 73.53 | 72.73 | 72.78 | +0.22% | |
| 72.34 | 73.54 | 72.29 | 72.62 | -0.15% | |
| 73.14 | 73.19 | 72.34 | 72.73 | +0.14% | |
| 72.80 | 72.95 | 71.85 | 72.63 | +0.18% | |
| 72.42 | 72.95 | 72.21 | 72.50 | +0.35% | |
| 73.00 | 73.15 | 72.21 | 72.25 | -1.30% | |
| 73.50 | 73.75 | 73.08 | 73.20 | 0.00% | |
| 73.35 | 73.75 | 73.05 | 73.20 | -0.64% | |
| 74.32 | 74.65 | 73.65 | 73.67 | -0.87% | |
| 74.58 | 74.64 | 74.00 | 74.32 | -0.35% | |
| 74.13 | 74.84 | 74.05 | 74.58 | +0.95% | |
| 74.60 | 74.60 | 73.72 | 73.88 | -0.77% | |
| 74.37 | 74.81 | 74.06 | 74.45 | +0.08% | |
| 74.50 | 75.09 | 74.29 | 74.39 | +0.24% | |
| 75.15 | 75.31 | 74.16 | 74.21 | -0.44% | |
| 74.42 | 74.62 | 73.99 | 74.54 | -0.27% | |
| 75.08 | 75.39 | 74.64 | 74.74 | -0.49% | |
| 74.81 | 75.20 | 74.52 | 75.11 | +1.01% | |
| 73.44 | 74.56 | 73.34 | 74.36 | +1.32% | |
| 73.97 | 74.16 | 73.28 | 73.39 | -1.01% | |
| 75.38 | 75.98 | 74.03 | 74.14 | -1.97% | |
| 76.25 | 76.57 | 75.46 | 75.63 | -0.94% | |
| 76.52 | 76.65 | 75.42 | 76.35 | +0.35% | |
| 76.57 | 76.59 | 75.47 | 76.08 | -0.31% | |
| 77.05 | 77.05 | 75.42 | 76.32 | -0.77% | |
| 77.89 | 78.22 | 76.48 | 76.91 | -1.14% | |
| 77.49 | 78.32 | 77.17 | 77.80 | -0.78% | |
| 80.05 | 80.21 | 77.35 | 78.41 | -2.46% | |
| 81.36 | 81.80 | 80.29 | 80.39 | -0.90% | |
| 81.33 | 81.50 | 80.46 | 81.12 | +0.83% | |
| 80.47 | 81.63 | 80.29 | 80.45 | -0.22% | |
| 80.10 | 81.28 | 80.10 | 80.63 | +1.03% | |
| 80.23 | 80.58 | 79.15 | 79.81 | -0.51% | |
| 80.68 | 80.71 | 79.94 | 80.22 | -0.05% | |
| 79.94 | 80.46 | 79.67 | 80.26 | -0.38% | |
| 81.00 | 81.63 | 80.19 | 80.57 | -0.68% | |
| 81.50 | 81.79 | 80.44 | 81.12 | +0.46% | |
| 78.10 | 80.77 | 77.80 | 80.75 | +4.01% | |
| 78.90 | 79.01 | 77.13 | 77.64 | -0.45% | |
| 78.54 | 79.14 | 77.97 | 77.99 | -0.80% | |
| 78.33 | 79.14 | 78.31 | 78.62 | +0.86% | |
| 77.96 | 78.21 | 77.45 | 77.95 | +0.13% | |
| 78.05 | 78.44 | 77.61 | 77.85 | -0.09% | |
| 78.04 | 78.27 | 77.53 | 77.92 | -0.61% | |
| 78.11 | 79.29 | 77.73 | 78.40 | +1.59% | |
| 78.00 | 78.00 | 76.96 | 77.17 | -0.82% | |
| 76.87 | 77.93 | 76.77 | 77.81 | +2.01% | |
| 76.11 | 76.72 | 75.99 | 76.28 | +0.71% | |
| 76.21 | 76.73 | 75.68 | 75.74 | -1.55% | |
| 76.62 | 76.93 | 76.13 | 76.93 | -0.13% | |
| 76.67 | 77.17 | 76.38 | 77.03 | +1.38% | |
| 75.34 | 76.08 | 74.74 | 75.98 | +0.88% | |
| 74.54 | 75.56 | 74.38 | 75.32 | +1.28% | |
| 74.32 | 74.53 | 73.83 | 74.37 | +1.34% | |
| 73.24 | 74.24 | 73.17 | 73.39 | +0.19% | |
| 73.86 | 74.33 | 72.99 | 73.25 | -0.76% | |
| 74.40 | 75.14 | 73.37 | 73.81 | -1.23% | |
| 74.74 | 75.11 | 74.19 | 74.73 | +0.35% | |
| 75.38 | 75.71 | 74.34 | 74.47 | -1.79% | |
| 75.16 | 75.84 | 74.94 | 75.83 | +1.40% | |
| 75.67 | 76.33 | 74.77 | 74.78 | -0.99% | |
| 75.24 | 75.71 | 74.95 | 75.53 | +1.31% | |
| 73.62 | 75.23 | 73.50 | 74.55 | +1.79% | |
| 73.58 | 73.83 | 72.80 | 73.24 | -0.23% | |
| 72.26 | 74.27 | 72.26 | 73.41 | +1.63% | |
| 73.05 | 73.28 | 71.22 | 72.23 | +0.28% | |
| 72.50 | 72.91 | 71.93 | 72.03 | -0.89% | |
| 72.73 | 73.01 | 72.26 | 72.68 | +0.29% | |
| 73.60 | 73.86 | 72.47 | 72.47 | -2.27% | |
| 74.11 | 74.37 | 73.46 | 74.15 | -0.54% | |
| 74.90 | 74.97 | 73.98 | 74.55 | -0.48% | |
| 75.37 | 75.89 | 74.90 | 74.91 | -0.79% | |
| 75.37 | 75.89 | 75.07 | 75.51 | +0.07% | |
| 75.76 | 75.76 | 74.86 | 75.46 | -0.29% | |
| 75.25 | 75.74 | 74.61 | 75.68 | +0.19% | |
| 75.68 | 76.00 | 75.25 | 75.54 | -0.09% | |
| 75.45 | 76.35 | 75.25 | 75.61 | -0.21% | |
| 75.01 | 75.89 | 75.01 | 75.77 | +1.76% | |
| 75.42 | 75.42 | 74.30 | 74.46 | -1.09% | |
| 75.47 | 75.73 | 74.75 | 75.28 | +0.16% | |
| 76.17 | 76.79 | 74.79 | 75.16 | -1.80% | |
| 76.64 | 77.02 | 76.12 | 76.54 | +0.20% | |
| 76.48 | 77.12 | 76.20 | 76.39 | +0.22% | |
| 76.64 | 76.84 | 76.17 | 76.22 | -0.14% | |
| 77.02 | 77.02 | 75.76 | 76.33 | -0.22% | |
| 76.01 | 77.00 | 75.95 | 76.50 | +0.72% | |
| 75.69 | 76.29 | 75.52 | 75.95 | -0.07% | |
| 76.00 | 76.86 | 75.49 | 76.00 | -0.47% | |
| 77.29 | 77.29 | 76.35 | 76.36 | -0.97% | |
| 76.30 | 77.18 | 76.26 | 77.11 | +1.00% | |
| 76.78 | 77.14 | 76.11 | 76.35 | -0.65% | |
| 76.53 | 76.91 | 76.02 | 76.85 | +1.15% | |
| 76.54 | 77.14 | 75.38 | 75.98 | -0.93% | |
| 77.36 | 77.54 | 76.64 | 76.69 | -0.72% | |
| 77.31 | 77.63 | 76.33 | 77.25 | +0.76% | |
| 80.00 | 80.00 | 75.90 | 76.67 | -2.78% | |
| 79.77 | 79.85 | 78.09 | 78.86 | -0.88% | |
| 79.68 | 80.02 | 79.18 | 79.56 | +0.13% | |
| 78.47 | 79.61 | 78.27 | 79.46 | +0.67% | |
| 78.35 | 79.05 | 78.16 | 78.93 | +1.18% | |
| 77.56 | 78.12 | 77.32 | 78.01 | +0.27% | |
| 77.41 | 78.18 | 77.04 | 77.80 | +0.35% | |
| 77.83 | 78.44 | 77.10 | 77.53 | -0.82% | |
| 78.48 | 78.54 | 77.88 | 78.17 | +0.26% | |
| 76.41 | 78.30 | 76.41 | 77.97 | +1.58% | |
| 76.08 | 77.22 | 76.06 | 76.76 | +0.41% | |
| 75.76 | 76.77 | 75.61 | 76.45 | +1.22% | |
| 76.24 | 76.69 | 75.38 | 75.53 | -1.41% | |
| 76.02 | 77.26 | 75.92 | 76.61 | +1.02% | |
| 75.26 | 76.11 | 74.97 | 75.84 | +0.61% | |
| 75.32 | 76.01 | 74.58 | 75.38 | +0.55% | |
| 75.14 | 76.07 | 74.55 | 74.97 | +0.75% | |
| 74.40 | 75.33 | 74.03 | 74.41 | +0.01% | |
| 74.15 | 74.96 | 74.00 | 74.40 | +0.24% | |
| 75.20 | 75.46 | 74.02 | 74.22 | -1.36% | |
| 75.46 | 76.06 | 75.08 | 75.24 | -0.63% | |
| 76.62 | 76.67 | 75.47 | 75.72 | -0.56% | |
| 78.54 | 78.82 | 75.70 | 76.15 | -3.20% | |
| 79.20 | 79.70 | 78.46 | 78.67 | -0.51% | |
| 79.73 | 79.86 | 79.04 | 79.07 | -1.21% | |
| 80.10 | 80.52 | 79.55 | 80.04 | +0.31% | |
| 79.73 | 80.51 | 79.63 | 79.79 | +0.74% | |
| 80.69 | 81.04 | 79.03 | 79.20 | -0.58% | |
| 79.73 | 80.36 | 79.31 | 79.66 | -0.24% | |
| 80.10 | 80.58 | 79.50 | 79.85 | -0.80% | |
| 80.85 | 81.19 | 80.05 | 80.49 | -0.70% | |
| 80.94 | 81.10 | 80.10 | 81.06 | -0.36% | |
| 80.96 | 81.36 | 80.41 | 81.35 | +0.39% | |
| 81.12 | 81.29 | 80.45 | 81.03 | -0.97% | |
| 81.66 | 81.95 | 80.81 | 81.82 | -0.12% | |
| 80.42 | 82.08 | 80.26 | 81.92 | +0.97% | |
| 80.00 | 81.61 | 79.77 | 81.13 | +0.81% | |
| 79.32 | 81.17 | 79.22 | 80.48 | +0.88% | |
| 79.71 | 80.10 | 79.36 | 79.78 | +0.28% | |
| 78.97 | 79.65 | 78.41 | 79.56 | +0.38% | |
| 79.21 | 79.41 | 78.82 | 79.26 | -0.08% | |
| 78.35 | 79.34 | 78.24 | 79.32 | +1.38% | |
| 77.52 | 78.26 | 77.20 | 78.24 | +1.44% | |
| 76.83 | 77.51 | 76.70 | 77.13 | +0.57% | |
| 78.97 | 78.97 | 76.60 | 76.69 | -3.13% | |
| 78.25 | 79.29 | 77.56 | 79.17 | +1.40% | |
| 76.91 | 78.18 | 76.46 | 78.08 | +1.96% | |
| 77.13 | 78.01 | 76.10 | 76.58 | -0.22% | |
| 77.00 | 77.16 | 75.44 | 76.75 | +0.31% | |
| 75.49 | 76.71 | 75.47 | 76.51 | +1.61% | |
| 74.76 | 75.42 | 74.55 | 75.30 | +0.75% | |
| 76.47 | 76.72 | 74.41 | 74.74 | -1.83% | |
| 74.38 | 76.31 | 74.19 | 76.13 | +3.03% | |
| 72.64 | 74.66 | 72.35 | 73.89 | +2.34% | |
| 71.00 | 72.38 | 70.83 | 72.20 | +1.63% | |
| 72.12 | 72.38 | 70.91 | 71.04 | -1.65% | |
| 71.42 | 72.27 | 70.88 | 72.23 | +0.38% | |
| 71.31 | 72.15 | 70.77 | 71.96 | +1.24% | |
| 72.88 | 73.05 | 70.80 | 71.08 | -2.34% | |
| 72.70 | 73.06 | 72.32 | 72.78 | +0.18% | |
| 72.75 | 72.93 | 72.23 | 72.65 | +0.14% | |
| 72.19 | 72.58 | 71.93 | 72.55 | +0.72% | |
| 71.98 | 72.99 | 71.79 | 72.03 | -0.22% | |
| 73.42 | 73.59 | 71.56 | 72.19 | -1.37% | |
| 72.90 | 73.59 | 72.64 | 73.19 | 0.00% | |
| 71.74 | 73.29 | 71.74 | 73.19 | +1.64% | |
| 72.27 | 72.90 | 71.95 | 72.01 | -0.41% | |
| 71.40 | 72.33 | 71.29 | 72.31 | +1.26% | |
| 71.41 | 71.70 | 70.71 | 71.41 | +0.04% | |
| 71.20 | 71.98 | 70.27 | 71.38 | +1.23% | |
| 70.56 | 71.12 | 69.56 | 70.51 | -0.42% | |
| 70.27 | 71.69 | 70.27 | 70.81 | +0.50% | |
| 70.95 | 71.64 | 70.39 | 70.46 | -0.04% | |
| 70.96 | 71.66 | 69.65 | 70.49 | -1.85% | |
| 71.87 | 72.82 | 70.75 | 71.82 | -0.42% | |
| 72.12 | 72.34 | 71.23 | 72.12 | +0.12% | |
| 72.69 | 72.72 | 71.73 | 72.03 | -1.11% | |
| 72.90 | 72.93 | 72.35 | 72.84 | +0.39% | |
| 72.60 | 72.75 | 72.41 | 72.56 | +0.22% | |
| 72.62 | 72.62 | 72.11 | 72.40 | 0.00% | |
| 72.28 | 72.48 | 71.99 | 72.40 | +0.50% | |
| 72.41 | 72.66 | 71.93 | 72.04 | -0.40% | |
| 71.90 | 72.48 | 71.56 | 72.33 | +0.32% | |
| 72.38 | 72.60 | 72.02 | 72.10 | -0.37% | |
| 72.30 | 72.81 | 71.94 | 72.37 | +0.28% | |
| 70.84 | 72.33 | 70.82 | 72.17 | +1.56% | |
| 71.90 | 72.23 | 70.72 | 71.06 | -1.10% | |
| 71.91 | 72.25 | 71.42 | 71.85 | +0.14% | |
| 71.38 | 72.00 | 71.24 | 71.75 | +0.69% | |
| 71.65 | 72.36 | 71.08 | 71.26 | 0.00% | |
| 71.00 | 71.75 | 71.00 | 71.26 | -0.06% | |
| 72.88 | 73.40 | 71.28 | 71.30 | -1.91% | |
| 73.90 | 73.90 | 72.60 | 72.69 | -1.64% | |
| 74.31 | 74.61 | 73.84 | 73.90 | -0.65% | |
| 74.28 | 75.08 | 74.28 | 74.38 | -0.12% | |
| 74.32 | 74.96 | 74.07 | 74.47 | +0.43% | |
| 74.82 | 74.83 | 73.93 | 74.15 | -0.66% | |
| 74.77 | 75.25 | 74.36 | 74.64 | -0.77% | |
| 75.00 | 75.43 | 74.65 | 75.22 | +0.11% | |
| 75.00 | 75.68 | 75.00 | 75.14 | +0.05% | |
| 74.64 | 75.22 | 74.50 | 75.10 | +1.04% | |
| 74.53 | 74.58 | 73.87 | 74.33 | -0.27% | |
| 73.86 | 74.85 | 73.26 | 74.53 | +1.14% | |
| 73.37 | 73.72 | 72.99 | 73.69 | +0.60% | |
| 73.77 | 74.12 | 72.67 | 73.25 | -0.89% | |
| 73.76 | 74.06 | 73.56 | 73.91 | +0.12% | |
| 74.11 | 74.30 | 73.64 | 73.82 | +0.05% | |
| 74.04 | 74.33 | 73.35 | 73.78 | +0.11% | |
| 73.00 | 73.98 | 73.00 | 73.70 | +0.49% | |
| 73.61 | 73.78 | 73.06 | 73.34 | -0.58% | |
| 73.71 | 74.07 | 73.31 | 73.77 | +0.46% | |
| 73.27 | 73.73 | 72.82 | 73.43 | +0.03% | |
| 72.88 | 73.52 | 72.84 | 73.41 | +1.23% | |
| 72.40 | 72.87 | 72.09 | 72.52 | +0.10% | |
| 72.67 | 73.10 | 71.65 | 72.45 | +0.15% | |
| 73.31 | 73.36 | 72.04 | 72.34 | -0.93% | |
| 72.36 | 73.10 | 71.76 | 73.02 | +0.01% | |
| 72.15 | 73.12 | 71.85 | 73.01 | +0.19% | |
| 73.09 | 73.57 | 72.50 | 72.87 | -0.30% | |
| 73.80 | 73.97 | 72.03 | 73.09 | -1.28% | |
| 74.57 | 74.69 | 73.76 | 74.04 | -1.23% | |
| 74.59 | 75.04 | 74.20 | 74.96 | +0.21% | |
| 75.14 | 75.89 | 74.69 | 74.80 | -0.45% | |
| 75.14 | 75.45 | 74.58 | 75.14 | 0.00% | |
| 76.79 | 76.79 | 74.42 | 75.14 | +0.19% | |
| 75.89 | 75.95 | 74.69 | 75.00 | -1.00% | |
| 75.42 | 75.99 | 75.06 | 75.76 | +0.93% | |
| 74.50 | 75.23 | 74.20 | 75.06 | +0.68% | |
| 73.95 | 74.64 | 73.58 | 74.55 | +1.08% | |
| 73.15 | 74.68 | 72.98 | 73.75 | +0.82% | |
| 72.84 | 73.52 | 72.62 | 73.15 | +0.63% | |
| 71.70 | 72.96 | 71.63 | 72.69 | +0.82% | |
| 70.96 | 72.14 | 70.91 | 72.10 | +2.12% | |
| 70.68 | 71.09 | 70.13 | 70.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADC chart for longer ranges.