NYSE · ADC · stock
Agree Realty Corp. (ADC) stock price history
Every NYSE trading session of Agree Realty Corp. from Apr 15, 1994 to Nov 11, 2026: 8,096 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADC adjusted close, 1994 to 2026
- $81.12
- All time high, 2026
- $81.79
- 52 week high, $64.34 low
- 8,096
- Daily sessions since 1994
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
ADC key facts
- Agree Realty Corp. (ADC) closed at $69.80 on Nov 11, 2026 on NYSE.
- ADC's all time high close is $81.12, set on Jul 17, 2026; its all time low close is $1.69 on Dec 28, 1994.
- ADC's 52 week range is $64.34 to $81.79.
- ADC returned -2.7% over the year to Nov 11, 2026 and +21.7% over five years.
- Over ten years ADC returned +140%, +9.2% a year compounded.
- ADC's deepest drawdown was -70.2% from Jan 31, 2007 to Nov 20, 2008.
- DataCedar holds 8,096 daily sessions of ADC history from Apr 15, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ADC price chart, 1994 to 2026
ADC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.8% |
| 3 months | -4.9% |
| 6 months | -8.0% |
| Year to date | -1.8% |
| 1 year | -2.7% |
| 3 years | +38.5% |
| 5 years | +21.7% |
| 10 years | +140.5% |
| Since Apr 15, 1994 | +3,286% |
| Compound annual growth, 32.6 years | +11.4% |
ADC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $81.12 on Jul 17, 2026
- All time low close
- $1.69 on Dec 28, 1994
- 52 week high
- $81.79 on Jul 17, 2026
- 52 week low
- $64.34 on Oct 21, 2026
- Deepest drawdown
- -70.2% from Jan 31, 2007 to Nov 20, 2008, recovered Sep 24, 2010
- Best single session
- +29.0% on Dec 2, 2008
- Worst single session
- -29.1% on Dec 1, 2008
- Volatility, 1 year annualised
- 17.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1994
- 33.9×
- Best calendar year
- 2003, +81%
- Worst calendar year
- 2008, -34%
ADC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Apr 15, 1994; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $70.62 | $81.79 | $64.34 | $69.80 | -1.0% | 297.8M | 217 |
| 2025 | $65.88 | $75.56 | $63.46 | $70.53 | +6.6% | 283.3M | 250 |
| 2024 | $56.29 | $73.11 | $49.09 | $66.15 | +17.2% | 240.2M | 252 |
| 2023 | $61.67 | $65.05 | $46.86 | $56.45 | -7.1% | 234.3M | 250 |
| 2022 | $58.69 | $67.73 | $50.86 | $60.74 | +3.5% | 187.1M | 251 |
| 2021 | $52.84 | $61.48 | $48.85 | $58.69 | +11.3% | 150.3M | 252 |
| 2020 | $53.68 | $61.37 | $34.48 | $52.74 | -1.4% | 151.7M | 253 |
| 2019 | $43.21 | $60.12 | $41.74 | $53.49 | +22.7% | 78.7M | 252 |
| 2018 | $36.52 | $46.01 | $30.95 | $43.59 | +19.7% | 65.5M | 251 |
| 2017 | $31.43 | $37.96 | $30.38 | $36.40 | +16.4% | 52.5M | 251 |
| 2016 | $22.00 | $34.15 | $20.65 | $31.27 | +41.4% | 51.6M | 252 |
| 2015 | $19.17 | $22.51 | $17.52 | $22.11 | +16.0% | 27.9M | 252 |
| 2014 | $16.79 | $19.58 | $15.59 | $19.07 | +13.6% | 16.4M | 252 |
| 2013 | $14.76 | $19.00 | $14.61 | $16.79 | +14.7% | 25.8M | 247 |
| 2012 | $12.65 | $14.65 | $10.72 | $14.64 | +17.5% | 13.2M | 245 |
| 2011 | $12.56 | $12.84 | $9.63 | $12.46 | -0.2% | 18.9M | 252 |
| 2010 | $10.35 | $13.67 | $8.48 | $12.48 | +21.9% | 15.3M | 252 |
| 2009 | $7.21 | $11.01 | $3.50 | $10.24 | +42.3% | 11M | 252 |
| 2008 | $10.93 | $11.30 | $3.21 | $7.19 | -34.1% | 13.1M | 252 |
| 2007 | $11.78 | $12.27 | $9.59 | $10.92 | -6.8% | 10.6M | 250 |
| 2006 | $9.36 | $12.29 | $9.26 | $11.71 | +26.3% | 8.8M | 251 |
| 2005 | $9.52 | $9.67 | $7.95 | $9.28 | -2.3% | 6.3M | 252 |
| 2004 | $7.92 | $9.56 | $6.36 | $9.50 | +19.7% | 5.8M | 248 |
| 2003 | $4.35 | $8.01 | $4.35 | $7.93 | +81.2% | 5.1M | 243 |
| 2002 | $4.33 | $4.92 | $3.38 | $4.38 | +0.9% | 4.1M | 252 |
| 2001 | $2.95 | $4.60 | $2.93 | $4.34 | +48.6% | 2M | 248 |
| 2000 | $2.70 | $3.47 | $2.47 | $2.92 | +9.0% | 2.6M | 251 |
| 1999 | $3.10 | $3.36 | $2.46 | $2.68 | -14.1% | 2.5M | 245 |
| 1998 | $3.39 | $3.52 | $2.82 | $3.12 | -6.7% | 2.5M | 235 |
| 1997 | $3.00 | $3.40 | $2.70 | $3.34 | +10.9% | 2.8M | 219 |
| 1996 | $1.89 | $3.03 | $1.86 | $3.01 | +60.7% | 1.4M | 239 |
| 1995 | $1.78 | $2.12 | $1.68 | $1.88 | +5.6% | 2M | 252 |
| 1994 | $2.04 | $2.09 | $1.68 | $1.78 | n/a | 2.2M | 176 |
ADC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $69.80 | +4.1% |
| October 2026 | $67.07 | +0.4% |
| September 2026 | $66.81 | -7.5% |
| August 2026 | $72.25 | -7.1% |
| July 2026 | $77.80 | +2.7% |
| June 2026 | $75.74 | +2.5% |
| May 2026 | $73.89 | -3.5% |
| April 2026 | $76.57 | +2.7% |
| March 2026 | $74.59 | -6.0% |
| February 2026 | $79.36 | +11.8% |
| January 2026 | $70.99 | +0.6% |
| December 2025 | $70.53 | -3.9% |
About the ADC data
Daily bars. 8,096 sessions from Apr 15, 1994 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 15, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AADC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ACR$D ACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stock
- ACRE Ares Commercial Real Estate Corp
- ACV Virtus Diversified Income & Convertible Fund
- AD Array Digital Infrastructure, INC.
- ADC$A Agree Realty Corporation Depositary Shares, each representing 1/1,000th of a 4.250% Series A Cumulative Redeemable Preferred Stock
- ADCT ADC Therapeutics SA
- ADIG Adi Global Distribution INC.
- ADIG.V ADI Global Distribution Inc. Common Stock When-Issued
Common questions
ADC share price history
