NYSE:ADC | Historical Stock Price | AGREE REALTY CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.36$22.79$55.52$135.23$329.38$802.281994-04-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$70.17$505.94221,900——
2019-12-30$69.34$499.95206,500——
2019-12-27$69.72$502.691,396,300——
2019-12-26$69.35$500.02195,300——
2019-12-24$68.81$496.13243,200——
2019-12-23$68.42$493.32814,200——
2019-12-20$68.29$492.38639,600——
2019-12-19$68.57$494.40297,800——
2019-12-18$69.15$494.37430,800——
2019-12-17$67.98$486.00534,600——
2019-12-16$68.93$492.79708,700——
2019-12-13$68.41$489.07974,600——
2019-12-12$69.50$496.87380,100——
2019-12-11$70.83$506.38328,400——
2019-12-10$72.19$516.10346,000——
2019-12-09$72.79$520.39385,000——
2019-12-06$72.67$519.53475,000——
2019-12-05$72.69$519.67329,500——
2019-12-04$73.77$527.39523,200——
2019-12-03$73.54$525.75343,800——
2019-12-02$73.18$523.18295,300——
2019-11-29$74.78$534.61107,700——
2019-11-27$74.62$533.47376,500——
2019-11-26$74.26$530.90603,200——
2019-11-25$73.66$526.61449,900——
2019-11-22$73.61$526.25137,000——
2019-11-21$74.18$530.33202,600——
2019-11-20$75.26$538.05224,900——
2019-11-19$75.16$537.33246,000——
2019-11-18$74.90$535.47280,000——
2019-11-15$74.68$533.90679,800——
2019-11-14$74.45$532.26318,900——
2019-11-13$74.16$530.18467,000——
2019-11-12$73.64$526.46415,000——
2019-11-11$74.34$531.47399,200——
2019-11-08$74.51$532.68253,900——
2019-11-07$75.12$537.05289,100——
2019-11-06$75.65$540.83186,200——
2019-11-05$75.63$540.69216,800——
2019-11-04$77.29$552.56268,200——
2019-11-01$78.32$559.92202,200——
2019-10-31$78.77$563.14256,100——
2019-10-30$78.90$564.07239,000——
2019-10-29$78.44$560.78230,100——
2019-10-28$77.77$555.99194,700——
2019-10-25$77.61$554.85190,000——
2019-10-24$77.73$555.71164,300——
2019-10-23$77.62$554.92319,900——
2019-10-22$77.23$552.13386,600——
2019-10-21$77.02$550.63274,500——
2019-10-18$75.95$542.98276,900——
2019-10-17$75.18$537.47221,600——
2019-10-16$74.48$532.47175,700——
2019-10-15$74.18$530.33406,600——
2019-10-14$75.10$536.90233,100——
2019-10-11$74.92$535.62259,100——
2019-10-10$74.42$532.04230,200——
2019-10-09$74.39$531.83163,300——
2019-10-08$74.14$530.04215,100——
2019-10-07$74.60$533.33171,800——
2019-10-04$74.84$535.04110,600——
2019-10-03$74.16$530.18168,800——
2019-10-02$73.65$526.54172,700——
2019-10-01$73.46$525.18158,400——
2019-09-30$73.15$522.96235,400——
2019-09-27$72.72$519.89187,300——
2019-09-26$73.61$526.25302,500——
2019-09-25$73.14$518.82238,700——
2019-09-24$72.82$516.55249,300——
2019-09-23$73.40$520.66238,000——
2019-09-20$73.40$520.66985,600——
2019-09-19$72.95$517.47219,300——
2019-09-18$72.80$516.40208,200——
2019-09-17$72.88$516.97181,600——
2019-09-16$72.00$510.73188,000——
2019-09-13$71.30$505.76214,500——
2019-09-12$72.00$510.73300,200——
2019-09-11$71.92$510.16319,900——
2019-09-10$71.35$506.12378,100——
2019-09-09$73.15$518.89191,100——
2019-09-06$74.52$528.60201,300——
2019-09-05$74.24$526.62596,100——
2019-09-04$76.00$539.10205,700——
2019-09-03$74.82$530.73344,700——
2019-08-30$74.69$529.81202,300——
2019-08-29$74.40$527.75166,600——
2019-08-28$73.73$523.00214,000——
2019-08-27$73.54$521.65319,900——
2019-08-26$73.30$519.95249,100——
2019-08-23$72.40$513.57395,600——
2019-08-22$71.93$510.23227,800——
2019-08-21$72.02$510.87160,300——
2019-08-20$72.04$511.01208,800——
2019-08-19$73.05$518.18296,300——
2019-08-16$72.27$512.64182,400——
2019-08-15$71.71$508.67245,400——
2019-08-14$70.61$500.87205,000——
2019-08-13$70.83$502.43246,200——
2019-08-12$70.65$501.15148,800——
2019-08-09$70.62$500.94959,600——
2019-08-08$70.57$500.59391,000——
2019-08-07$69.10$490.16382,100——
2019-08-06$67.92$481.79234,300——
2019-08-05$67.29$477.32592,100——
2019-08-02$67.03$475.47223,500——
2019-08-01$66.71$473.20159,800——
2019-07-31$66.85$474.20237,000——
2019-07-30$67.37$477.89171,600——
2019-07-29$67.14$476.25178,600——
2019-07-26$67.23$476.89382,800——
2019-07-25$65.77$466.54304,400——
2019-07-24$66.76$473.56295,700——
2019-07-23$66.49$471.64591,900——
2019-07-22$62.82$445.61308,800——
2019-07-19$63.16$448.02257,800——
2019-07-18$64.93$460.58156,700——
2019-07-17$64.75$459.30259,600——
2019-07-16$64.82$459.80190,200——
2019-07-15$65.65$465.69147,400——
2019-07-12$65.40$463.91170,700——
2019-07-11$65.57$465.12197,600——
2019-07-10$66.12$469.02214,900——
2019-07-09$65.86$467.17250,700——
2019-07-08$65.37$463.70184,100——
2019-07-05$65.20$462.49132,600——
2019-07-03$65.55$464.9874,700——
2019-07-02$64.80$459.66202,800——
2019-07-01$63.28$448.87327,300——
2019-06-28$64.05$454.341,012,600——
2019-06-27$63.83$452.78323,400——
2019-06-26$63.61$447.17233,700——
2019-06-25$65.60$461.16223,500——
2019-06-24$65.99$463.90289,100——
2019-06-21$66.77$469.39580,100——
2019-06-20$68.23$479.65347,200——
2019-06-19$68.47$481.34199,300——
2019-06-18$68.26$479.86286,300——
2019-06-17$68.29$480.07244,900——
2019-06-14$67.64$475.50290,700——
2019-06-13$67.20$472.41234,600——
2019-06-12$66.99$470.93201,600——
2019-06-11$66.44$467.07219,500——
2019-06-10$66.36$466.50262,300——
2019-06-07$66.22$465.52214,500——
2019-06-06$66.19$465.31214,100——
2019-06-05$66.93$470.51462,700——
2019-06-04$64.72$454.97337,200——
2019-06-03$66.78$469.46417,600——
2019-05-31$66.95$470.65246,100——
2019-05-30$66.32$466.22177,900——
2019-05-29$66.43$467.00203,500——
2019-05-28$67.69$475.85423,000——
2019-05-24$68.28$480.00271,500——
2019-05-23$67.75$476.28166,600——
2019-05-22$67.34$473.39167,000——
2019-05-21$67.65$475.57126,500——
2019-05-20$66.88$470.16126,300——
2019-05-17$67.83$476.84140,700——
2019-05-16$67.93$477.54126,600——
2019-05-15$67.71$475.99147,700——
2019-05-14$67.45$474.17177,600——
2019-05-13$67.06$471.42212,300——
2019-05-10$66.77$469.39215,300——
2019-05-09$66.05$464.32223,400——
2019-05-08$65.58$461.02244,400——
2019-05-07$65.02$457.08244,900——
2019-05-06$66.50$467.49310,300——
2019-05-03$66.35$466.43347,600——
2019-05-02$66.00$463.97699,000——
2019-05-01$65.32$459.19891,700——
2019-04-30$65.47$460.252,091,700——
2019-04-29$67.17$472.20259,900——
2019-04-26$67.51$474.59162,900——
2019-04-25$66.85$469.95195,300——
2019-04-24$66.44$467.07270,300——
2019-04-23$65.49$460.39373,300——
2019-04-22$64.45$453.08262,600——
2019-04-18$65.31$459.12233,200——
2019-04-17$63.89$449.14457,900——
2019-04-16$65.83$462.78421,300——
2019-04-15$68.34$480.42305,100——
2019-04-12$68.75$483.30173,600——
2019-04-11$68.78$483.52225,000——
2019-04-10$68.89$484.29244,000——
2019-04-09$67.69$475.85142,400——
2019-04-08$67.93$477.54180,700——
2019-04-05$68.34$480.42213,700——
2019-04-04$67.66$475.64157,200——
2019-04-03$67.47$474.31246,400——
2019-04-02$67.89$477.26313,300——
2019-04-01$68.29$480.07272,600——
2019-03-29$69.34$487.45238,800——
2019-03-28$70.15$493.15342,800——
2019-03-27$69.97$487.98193,500——
2019-03-26$69.82$486.93248,400——
2019-03-25$68.76$479.54247,600——
2019-03-22$67.93$473.75337,700——
2019-03-21$67.71$472.22399,000——
2019-03-20$66.27$462.18262,400——
2019-03-19$65.63$457.71361,500——
2019-03-18$65.82$459.04385,500——
2019-03-15$65.86$459.32571,400——
2019-03-14$66.42$463.22775,900——
2019-03-13$66.35$462.73628,100——
2019-03-12$66.99$467.20359,100——
2019-03-11$66.70$465.17261,400——
2019-03-08$66.25$462.04250,700——
2019-03-07$65.75$458.55322,300——
2019-03-06$65.84$459.18229,600——
2019-03-05$66.35$462.73240,900——
2019-03-04$65.96$460.01496,800——
2019-03-01$65.47$456.60899,400——
2019-02-28$65.73$458.41557,900——
2019-02-27$65.31$455.48295,500——
2019-02-26$65.41$456.18340,300——
2019-02-25$65.99$460.22446,400——
2019-02-22$65.66$457.92476,700——
2019-02-21$64.38$448.99277,700——
2019-02-20$64.52$449.97362,100——
2019-02-19$64.80$451.92340,600——
2019-02-15$65.65$457.85338,000——
2019-02-14$65.12$454.16421,300——
2019-02-13$65.18$454.57195,600——
2019-02-12$65.44$456.39326,200——
2019-02-11$66.32$462.52232,900——
2019-02-08$66.57$464.27213,000——
2019-02-07$65.99$460.22233,900——
2019-02-06$66.22$461.83219,000——
2019-02-05$66.28$462.25263,400——
2019-02-04$66.41$463.15220,600——
2019-02-01$65.38$455.97356,300——
2019-01-31$66.03$460.50272,800——
2019-01-30$65.03$453.53251,500——
2019-01-29$64.27$448.23271,300——
2019-01-28$63.62$443.69233,200——
2019-01-25$62.90$438.67260,500——
2019-01-24$61.82$431.14210,100——
2019-01-23$61.29$427.44165,200——
2019-01-22$61.97$432.19177,300——
2019-01-18$61.70$430.30295,300——
2019-01-17$62.46$435.60296,000——
2019-01-16$62.09$433.02232,700——
2019-01-15$61.30$427.51155,800——
2019-01-14$60.81$424.10161,300——
2019-01-11$60.91$424.79167,300——
2019-01-10$60.74$423.61250,300——
2019-01-09$59.73$416.56260,200——
2019-01-08$60.37$421.03404,600——
2019-01-07$58.99$411.40314,800——
2019-01-04$58.70$409.38333,500——
2019-01-03$58.90$410.78373,200——
2019-01-02$57.61$401.78460,300——