Agree Realty Corporation (ADC) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +4.5%
- 3M
- +5.3%
- YTD
- +11.5%
- 1Y
- +9.3%
- 3Y
- +7.5%
- 5Y
- +1.5%
Loading 10-year price history...
ADC Historical Performance
ADC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -4.5%
- 2003 annual price return
- +66.1%
- 2004 annual price return
- +12.4%
- 2005 annual price return
- -7.7%
- 2006 annual price return
- +14.7%
- 2007 annual price return
- -12.7%
- 2008 annual price return
- -37.9%
- 2009 annual price return
- +34.0%
- 2010 annual price return
- +10.4%
- 2011 annual price return
- -6.5%
- 2012 annual price return
- +7.1%
- 2013 annual price return
- +7.5%
- 2014 annual price return
- +7.8%
- 2015 annual price return
- +8.0%
- 2016 annual price return
- +38.2%
- 2017 annual price return
- +11.3%
- 2018 annual price return
- +15.0%
- 2019 annual price return
- +21.8%
- 2020 annual price return
- -1.6%
- 2021 annual price return
- +9.9%
- 2022 annual price return
- +0.2%
- 2023 annual price return
- -10.8%
- 2024 annual price return
- +10.9%
- 2025 annual price return
- +3.3%
- 2026 annual price return
- +11.6%
ADC Stock Price Trajectory (1994–2026)
As of October 3, 2026, Agree Realty Corporation (ADC) trades at $80.39, representing a +9.3% return over the past year. The stock has delivered a +27.6% total return over five years (+1.5% 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 -2.1%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers NNN (+14.6% 1Y), O (+14.3% 1Y), and EPRT (+2.3% 1Y), ADC has underperformed the peer group average. Compare ADC vs NNN →
ADC Historical Price Data · from 1994
Rows 1–50 of 8,126| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-29 | 81.16 | 81.80 | 80.29 | 80.39 | 1.60M | -0.90% |
| 2026-07-28 | 81.33 | 81.50 | 80.46 | 81.12 | 1.20M | +0.83% |
| 2026-07-27 | 80.47 | 81.63 | 80.28 | 80.45 | 1.12M | -0.22% |
| 2026-07-24 | 80.27 | 81.28 | 80.10 | 80.63 | 1.83M | +1.03% |
| 2026-07-23 | 80.23 | 80.58 | 79.15 | 79.81 | 838K | -0.51% |
| 2026-07-22 | 80.70 | 80.70 | 79.95 | 80.22 | 788K | -0.05% |
| 2026-07-21 | 80.26 | 80.46 | 79.67 | 80.26 | 873K | -0.38% |
| 2026-07-20 | 81.00 | 81.63 | 80.19 | 80.57 | 1.02M | -0.68% |
| 2026-07-17 | 81.42 | 81.78 | 80.44 | 81.12 | 860K | +0.46% |
| 2026-07-16 | 78.29 | 80.77 | 77.80 | 80.75 | 1.55M | +4.01% |
| 2026-07-15 | 78.90 | 79.01 | 77.13 | 77.64 | 694K | -0.45% |
| 2026-07-14 | 78.62 | 79.02 | 77.97 | 77.99 | 865K | -0.80% |
| 2026-07-13 | 78.54 | 79.14 | 78.31 | 78.62 | 772K | +0.86% |
| 2026-07-10 | 77.96 | 78.21 | 77.44 | 77.95 | 581K | +0.13% |
| 2026-07-09 | 78.05 | 78.42 | 77.51 | 77.85 | 901K | -0.09% |
| 2026-07-08 | 78.25 | 78.25 | 77.53 | 77.92 | 977K | -0.61% |
| 2026-07-07 | 78.11 | 79.31 | 77.73 | 78.40 | 908K | +1.59% |
| 2026-07-06 | 78.00 | 78.00 | 76.96 | 77.17 | 1.21M | -0.82% |
| 2026-07-02 | 76.81 | 77.93 | 76.77 | 77.81 | 965K | +2.01% |
| 2026-07-01 | 76.11 | 76.72 | 75.99 | 76.28 | 1.34M | +0.71% |
| 2026-06-30 | 76.21 | 76.73 | 75.70 | 75.74 | 856K | -1.55% |
| 2026-06-29 | 76.39 | 76.93 | 76.13 | 76.93 | 826K | -0.13% |
| 2026-06-26 | 76.67 | 77.16 | 76.38 | 77.03 | 567K | +1.38% |
| 2026-06-25 | 75.32 | 76.07 | 74.74 | 75.98 | 797K | +0.88% |
| 2026-06-24 | 74.54 | 75.57 | 74.38 | 75.32 | 1.21M | +1.28% |
| 2026-06-23 | 74.03 | 74.53 | 73.83 | 74.37 | 682K | +1.34% |
| 2026-06-22 | 73.39 | 74.24 | 73.17 | 73.39 | 807K | +0.19% |
| 2026-06-18 | 73.86 | 74.33 | 72.99 | 73.25 | 1.82M | -0.76% |
| 2026-06-17 | 74.40 | 75.14 | 73.37 | 73.81 | 1.15M | -1.23% |
| 2026-06-16 | 74.74 | 75.11 | 74.19 | 74.73 | 1.41M | +0.35% |
| 2026-06-15 | 75.38 | 75.71 | 74.36 | 74.47 | 926K | -1.79% |
| 2026-06-12 | 75.16 | 75.84 | 74.94 | 75.83 | 1.12M | +1.40% |
| 2026-06-11 | 75.67 | 76.33 | 74.78 | 74.78 | 1.14M | -0.99% |
| 2026-06-10 | 75.24 | 75.71 | 74.94 | 75.53 | 925K | +1.31% |
| 2026-06-09 | 73.62 | 75.23 | 73.50 | 74.55 | 1.13M | +1.79% |
| 2026-06-08 | 73.72 | 73.83 | 72.80 | 73.24 | 1.07M | -0.23% |
| 2026-06-05 | 72.39 | 74.27 | 72.26 | 73.41 | 1.00M | +1.63% |
| 2026-06-04 | 73.05 | 73.28 | 71.22 | 72.23 | 1.15M | +0.28% |
| 2026-06-03 | 72.50 | 72.91 | 71.91 | 72.03 | 1.18M | -0.89% |
| 2026-06-02 | 72.73 | 73.01 | 72.26 | 72.68 | 975K | +0.29% |
| 2026-06-01 | 73.62 | 73.86 | 72.47 | 72.47 | 1.14M | -2.27% |
| 2026-05-29 | 74.11 | 74.29 | 73.46 | 74.15 | 973K | -0.54% |
| 2026-05-28 | 74.90 | 74.97 | 73.98 | 74.55 | 1.23M | -0.48% |
| 2026-05-27 | 75.33 | 75.89 | 74.90 | 74.91 | 765K | -0.79% |
| 2026-05-26 | 75.37 | 75.89 | 75.07 | 75.51 | 826K | +0.07% |
| 2026-05-22 | 75.76 | 75.76 | 74.86 | 75.46 | 207K | -0.29% |
| 2026-05-21 | 75.25 | 75.74 | 74.69 | 75.68 | 1.01M | +0.19% |
| 2026-05-20 | 75.68 | 76.00 | 75.25 | 75.54 | 1.33M | -0.09% |
| 2026-05-19 | 75.50 | 76.35 | 75.25 | 75.61 | 1.10M | -0.21% |
| 2026-05-18 | 75.01 | 75.89 | 75.01 | 75.77 | 989K | +1.76% |
ADC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADC — Frequently Asked Questions
Quick answers to the most common questions about buying ADC stock.
How has ADC stock performed recently?
ADC returned +9.3% over the past year, beating its 5-year annualized CAGR of +1.5%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +9.3% places the stock closer to 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 1994-2026, downloadable in CSV format.