Agree Realty Corporation (ADC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ADC Historical Performance
Short-Term Returns
ADC Stock Price Trajectory (2011–2026)
As of May 6, 2026, Agree Realty Corporation (ADC) trades at $76.50, representing a -0.2% return over the past year. The stock has delivered a +29.9% total return over five years (+1.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $82.08 on March 3, 2026. From this peak, ADC has corrected -6.8%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers NNN (+6.4% 1Y), O (+12.7% 1Y), and EPRT (-1.6% 1Y), ADC has underperformed the peer group average. Compare ADC vs NNN →
ADC Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 76.17 | 77.00 | 75.95 | 76.50 | 1.44M | +0.72% |
| 2026-05-05 | 75.73 | 76.29 | 75.52 | 75.95 | 846K | -0.07% |
| 2026-05-04 | 76.00 | 76.86 | 75.49 | 76.00 | 970K | -0.47% |
| 2026-05-01 | 77.29 | 77.29 | 76.36 | 76.36 | 536K | -0.97% |
| 2026-04-30 | 76.30 | 77.18 | 76.25 | 77.11 | 640K | +1.00% |
| 2026-04-29 | 76.78 | 77.14 | 76.11 | 76.35 | 745K | -0.65% |
| 2026-04-28 | 76.53 | 76.91 | 76.02 | 76.85 | 991K | +1.15% |
| 2026-04-27 | 76.54 | 77.14 | 75.38 | 75.98 | 975K | -0.93% |
| 2026-04-24 | 77.36 | 77.54 | 76.64 | 76.69 | 617K | -0.72% |
| 2026-04-23 | 77.31 | 77.63 | 76.33 | 77.25 | 1.06M | +0.76% |
| 2026-04-22 | 80.00 | 80.00 | 75.89 | 76.67 | 2.33M | -2.78% |
| 2026-04-21 | 79.77 | 79.83 | 78.09 | 78.86 | 1.14M | -0.88% |
| 2026-04-20 | 79.89 | 80.02 | 79.18 | 79.56 | 796K | +0.13% |
| 2026-04-17 | 78.47 | 79.61 | 78.27 | 79.46 | 1.39M | +0.67% |
| 2026-04-16 | 78.35 | 79.05 | 78.16 | 78.93 | 1.14M | +1.18% |
| 2026-04-15 | 77.56 | 78.12 | 77.32 | 78.01 | 938K | +0.27% |
| 2026-04-14 | 77.26 | 78.18 | 77.04 | 77.80 | 718K | +0.35% |
| 2026-04-13 | 78.44 | 78.44 | 77.09 | 77.53 | 458K | -0.82% |
| 2026-04-10 | 78.48 | 78.54 | 77.88 | 78.17 | 640K | +0.26% |
| 2026-04-09 | 76.41 | 78.30 | 76.41 | 77.97 | 791K | +1.58% |
| 2026-04-08 | 76.35 | 77.22 | 76.06 | 76.76 | 1.38M | +0.41% |
| 2026-04-07 | 75.76 | 76.77 | 75.61 | 76.45 | 1.02M | +1.22% |
| 2026-04-06 | 76.24 | 76.69 | 75.38 | 75.53 | 832K | -1.41% |
| 2026-04-02 | 76.02 | 77.26 | 75.92 | 76.61 | 895K | +1.02% |
| 2026-04-01 | 75.44 | 76.08 | 74.97 | 75.84 | 660K | +0.61% |
| 2026-03-31 | 75.32 | 76.01 | 74.58 | 75.38 | 1.26M | +0.55% |
| 2026-03-30 | 75.14 | 76.07 | 74.55 | 74.97 | 1.32M | +0.75% |
| 2026-03-27 | 74.14 | 75.33 | 74.03 | 74.41 | 907K | +0.01% |
| 2026-03-26 | 74.15 | 74.96 | 74.00 | 74.40 | 924K | +0.24% |
| 2026-03-25 | 75.08 | 75.45 | 74.02 | 74.22 | 1.34M | -1.36% |
See ADC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ADC vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonADC — Frequently Asked Questions
Quick answers to the most common questions about buying ADC stock.
How has ADC stock performed recently?
ADC declined -0.2% over the past year, below its 5-year annualized CAGR of +1.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is ADC's all-time high price?
Agree Realty Corporation reached $82.08 on 2026-03-03. The 52-week high is $82.08. Current 1-year return of -0.2% places the stock further from historical peaks.
Where can I download ADC historical price data?
This page provides ADC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.