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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$66.58$498.86315,900——
2020-12-30$65.60$491.52468,600——
2020-12-29$64.96$486.73924,200——
2020-12-28$65.40$490.02416,800——
2020-12-24$64.67$484.55238,000——
2020-12-23$64.38$482.38660,900——
2020-12-22$64.57$483.80479,900——
2020-12-21$63.98$474.741,003,600——
2020-12-18$63.99$474.812,170,100——
2020-12-17$66.70$494.92597,200——
2020-12-16$66.86$496.111,005,700——
2020-12-15$67.19$498.56774,100——
2020-12-14$66.51$493.51734,800——
2020-12-11$65.43$485.50445,700——
2020-12-10$65.01$482.38381,100——
2020-12-09$65.86$488.69701,400——
2020-12-08$66.40$492.69749,100——
2020-12-07$64.80$480.82512,300——
2020-12-04$66.00$489.73628,800——
2020-12-03$66.74$495.22536,100——
2020-12-02$66.18$491.06539,600——
2020-12-01$66.28$491.80609,800——
2020-11-30$65.90$488.98601,600——
2020-11-27$65.88$488.84208,500——
2020-11-25$67.04$497.44759,300——
2020-11-24$66.42$492.84723,100——
2020-11-23$64.41$477.931,049,300——
2020-11-20$65.12$483.20343,300——
2020-11-19$64.89$481.49351,000——
2020-11-18$64.37$477.63482,500——
2020-11-17$66.67$494.70461,900——
2020-11-16$68.60$509.02714,000——
2020-11-13$67.12$498.04263,100——
2020-11-12$65.50$486.02361,600——
2020-11-11$66.54$493.73384,300——
2020-11-10$66.39$492.62778,700——
2020-11-09$63.48$471.031,075,700——
2020-11-06$63.10$468.21265,400——
2020-11-05$63.43$470.66284,200——
2020-11-04$63.96$474.59414,600——
2020-11-03$64.34$477.41404,300——
2020-11-02$63.89$474.07484,300——
2020-10-30$62.07$460.57445,900——
2020-10-29$63.05$467.84316,300——
2020-10-28$62.67$465.02368,900——
2020-10-27$64.13$475.85297,400——
2020-10-26$65.23$484.01486,200——
2020-10-23$65.42$485.42410,500——
2020-10-22$65.39$485.20300,700——
2020-10-21$65.39$485.20341,700——
2020-10-20$65.05$482.68567,900——
2020-10-19$64.99$482.23554,800——
2020-10-16$65.37$485.05350,200——
2020-10-15$65.81$488.32248,000——
2020-10-14$64.69$480.01288,800——
2020-10-13$66.16$490.91329,900——
2020-10-12$67.62$501.75260,400——
2020-10-09$67.00$497.15321,800——
2020-10-08$66.58$494.03389,200——
2020-10-07$64.75$480.45390,700——
2020-10-06$65.38$485.13363,500——
2020-10-05$64.44$478.15352,800——
2020-10-02$65.22$483.94222,700——
2020-10-01$64.51$478.67360,900——
2020-09-30$63.64$472.22500,400——
2020-09-29$63.16$468.65343,800——
2020-09-28$64.33$477.34424,800——
2020-09-25$62.48$463.61668,700——
2020-09-24$62.37$462.79310,200——
2020-09-23$62.30$457.82465,400——
2020-09-22$64.23$472.00358,700——
2020-09-21$62.49$459.22626,000——
2020-09-18$64.05$470.681,153,000——
2020-09-17$66.54$488.98526,200——
2020-09-16$69.29$509.19452,400——
2020-09-15$69.81$513.01636,700——
2020-09-14$68.85$505.95327,700——
2020-09-11$66.52$488.83350,500——
2020-09-10$66.66$489.86306,700——
2020-09-09$67.01$492.43325,500——
2020-09-08$65.84$483.83278,700——
2020-09-04$66.41$488.02390,500——
2020-09-03$66.76$490.60404,300——
2020-09-02$66.66$489.86572,300——
2020-09-01$66.24$486.77581,200——
2020-08-31$66.92$491.77933,200——
2020-08-28$67.43$495.52264,100——
2020-08-27$67.70$497.50223,300——
2020-08-26$67.16$493.53190,900——
2020-08-25$67.81$498.31294,600——
2020-08-24$67.12$493.24801,700——
2020-08-21$66.90$491.62370,400——
2020-08-20$66.67$489.93447,800——
2020-08-19$66.06$485.45437,800——
2020-08-18$67.82$498.38323,900——
2020-08-17$68.79$505.51429,200——
2020-08-14$66.76$490.60324,300——
2020-08-13$65.71$482.88280,500——
2020-08-12$66.20$486.48314,500——
2020-08-11$66.31$487.29491,300——
2020-08-10$67.68$497.36268,000——
2020-08-07$68.63$504.34331,000——
2020-08-06$68.25$501.54289,500——
2020-08-05$68.79$505.51795,600——
2020-08-04$68.46$503.09273,900——
2020-08-03$66.81$490.96330,400——
2020-07-31$66.97$492.14467,200——
2020-07-30$67.17$493.61686,100——
2020-07-29$67.50$496.03606,800——
2020-07-28$66.01$485.08599,300——
2020-07-27$63.83$469.06666,200——
2020-07-24$62.30$457.82620,100——
2020-07-23$63.38$465.76572,500——
2020-07-22$64.59$474.65811,100——
2020-07-21$63.88$469.43599,100——
2020-07-20$64.06$470.75289,200——
2020-07-17$65.69$482.73742,600——
2020-07-16$63.96$470.02408,600——
2020-07-15$64.06$470.75608,500——
2020-07-14$63.15$464.07583,800——
2020-07-13$62.68$460.61541,300——
2020-07-10$63.87$469.36447,700——
2020-07-09$62.93$462.45670,600——
2020-07-08$63.94$469.87436,900——
2020-07-07$64.76$475.90370,100——
2020-07-06$66.55$489.05339,600——
2020-07-02$66.99$492.29294,400——
2020-07-01$67.75$497.87498,700——
2020-06-30$65.71$482.88648,200——
2020-06-29$65.07$478.18597,500——
2020-06-26$62.92$462.382,004,900——
2020-06-25$65.62$482.22538,100——
2020-06-24$65.77$478.91592,500——
2020-06-23$66.73$485.90651,900——
2020-06-22$67.86$494.13863,600——
2020-06-19$67.48$491.364,223,600——
2020-06-18$68.64$499.811,021,900——
2020-06-17$69.96$509.421,067,700——
2020-06-16$69.99$509.64843,000——
2020-06-15$70.11$510.511,264,100——
2020-06-12$66.51$484.30745,000——
2020-06-11$63.27$460.71828,900——
2020-06-10$65.76$478.84543,500——
2020-06-09$67.96$494.86615,400——
2020-06-08$68.27$497.11786,900——
2020-06-05$68.61$499.59539,600——
2020-06-04$67.42$490.93429,400——
2020-06-03$67.30$490.05745,100——
2020-06-02$64.85$472.21326,200——
2020-06-01$64.42$469.08418,600——
2020-05-29$62.77$457.07903,700——
2020-05-28$63.06$459.18975,800——
2020-05-27$65.25$475.12758,800——
2020-05-26$64.69$471.05585,700——
2020-05-22$62.06$451.90281,300——
2020-05-21$61.96$451.17511,500——
2020-05-20$61.16$445.34297,900——
2020-05-19$61.10$444.91355,900——
2020-05-18$62.33$453.86736,400——
2020-05-15$59.50$433.26547,900——
2020-05-14$58.62$426.85603,200——
2020-05-13$58.48$425.83665,600——
2020-05-12$60.15$437.99328,400——
2020-05-11$63.99$465.95513,200——
2020-05-08$64.82$471.99458,100——
2020-05-07$63.55$462.75344,300——
2020-05-06$62.05$451.82295,600——
2020-05-05$63.06$459.18340,600——
2020-05-04$61.76$449.71271,300——
2020-05-01$62.60$455.831,144,400——
2020-04-30$65.11$474.111,030,800——
2020-04-29$66.40$483.501,018,200——
2020-04-28$64.00$466.021,187,400——
2020-04-27$61.81$450.08953,000——
2020-04-24$60.77$442.501,046,500——
2020-04-23$60.66$441.70842,000——
2020-04-22$61.18$445.49849,000——
2020-04-21$62.73$456.77968,700——
2020-04-20$61.89$450.661,177,300——
2020-04-17$62.29$453.57429,200——
2020-04-16$59.92$436.31424,700——
2020-04-15$61.34$446.65664,800——
2020-04-14$65.85$479.49410,800——
2020-04-13$63.55$462.75328,100——
2020-04-09$67.79$493.62493,000——
2020-04-08$63.92$465.44325,900——
2020-04-07$60.06$437.33735,700——
2020-04-06$60.07$437.41801,900——
2020-04-03$57.08$415.63663,200——
2020-04-02$60.60$441.27659,500——
2020-04-01$60.64$441.562,900,000——
2020-03-31$61.90$450.731,955,100——
2020-03-30$63.82$464.71779,700——
2020-03-27$63.07$459.252,581,000——
2020-03-26$62.84$457.58823,100——
2020-03-25$59.63$429.941,482,700——
2020-03-24$57.34$413.43987,800——
2020-03-23$53.19$383.511,097,000——
2020-03-20$52.71$380.05713,600——
2020-03-19$51.82$373.63978,100——
2020-03-18$48.57$350.20781,500——
2020-03-17$60.78$438.23752,900——
2020-03-16$56.98$410.84884,200——
2020-03-13$72.79$524.831,007,700——
2020-03-12$67.70$488.13864,800——
2020-03-11$72.55$523.10562,000——
2020-03-10$76.12$548.84689,000——
2020-03-09$72.86$525.33521,200——
2020-03-06$76.65$552.66933,300——
2020-03-05$76.96$554.89411,500——
2020-03-04$77.65$559.87505,800——
2020-03-03$74.42$536.58645,800——
2020-03-02$74.36$536.15577,300——
2020-02-28$71.82$517.831,546,400——
2020-02-27$72.16$520.29426,000——
2020-02-26$76.72$553.16366,300——
2020-02-25$76.67$552.80602,900——
2020-02-24$78.31$564.63705,700——
2020-02-21$79.62$574.07667,800——
2020-02-20$79.14$570.61428,300——
2020-02-19$76.73$553.24262,100——
2020-02-18$77.67$560.01233,800——
2020-02-14$77.49$558.72410,200——
2020-02-13$76.39$550.78206,300——
2020-02-12$75.51$544.44270,100——
2020-02-11$76.40$550.86326,800——
2020-02-10$77.46$558.50496,600——
2020-02-07$77.03$555.40243,300——
2020-02-06$76.56$552.01223,200——
2020-02-05$76.05$548.33491,500——
2020-02-04$76.27$549.92205,500——
2020-02-03$75.91$547.32261,300——
2020-01-31$75.93$547.47437,100——
2020-01-30$75.94$547.54196,300——
2020-01-29$76.24$549.70412,200——
2020-01-28$76.01$548.04355,600——
2020-01-27$75.09$541.41740,200——
2020-01-24$74.67$538.38264,800——
2020-01-23$74.56$537.59324,600——
2020-01-22$74.19$534.92510,600——
2020-01-21$74.42$536.58838,300——
2020-01-17$72.54$523.03174,700——
2020-01-16$72.38$521.87306,900——
2020-01-15$72.89$525.55901,100——
2020-01-14$70.89$511.13516,200——
2020-01-13$71.12$512.79386,200——
2020-01-10$70.14$505.72623,500——
2020-01-09$69.60$501.83672,900——
2020-01-08$69.87$503.77712,700——
2020-01-07$69.99$504.64608,800——
2020-01-06$69.98$504.57279,900——
2020-01-03$69.26$499.38342,300——
2020-01-02$67.66$487.84514,700——