Agree Realty Corporation
ADCNYSEReal Estate● Active
$73.41
$-0.01(-0.01%)
Market Cap$8.8B
P/E Ratio—
52W High$82.08
52W Low$69.56
Agree Realty Corporation（ADC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$82.08
Mar 3, 2026
-10.4% from here
5-Year Low5Y
$52.69
Oct 30, 2023
+39.6% from low
IPO Priceadj.
$19.50
Apr 15, 1994
+277.2% since IPO
1 Year Ago
$74.59
Jun 9, 2025
-1.4% in 1Y
5 Years Ago
$72.91
Jun 8, 2021
+0.9% in 5Y
10 Years Ago
$44.10
Jun 8, 2016
+66.8% in 10Y
Historical Price Data · ADC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $72.26 | $74.27 | $72.26 | $73.41 | $73.41 | 1.0M | +1.59% |
| Jun 4, 2026 | $73.05 | $73.28 | $71.22 | $72.23 | $72.23 | 1.4M | -1.12% |
| Jun 3, 2026 | $72.50 | $72.91 | $71.93 | $72.03 | $72.03 | 1.2M | -0.65% |
| Jun 2, 2026 | $72.73 | $73.01 | $72.26 | $72.68 | $72.68 | 1.3M | -0.07% |
| Jun 1, 2026 | $73.60 | $73.86 | $72.47 | $72.47 | $72.47 | 1.2M | -1.54% |
| May 29, 2026 | $74.11 | $74.37 | $73.46 | $74.15 | $74.15 | 1.8M | +0.05% |
| May 28, 2026 | $74.90 | $74.97 | $73.98 | $74.55 | $74.55 | 1.8M | -0.47% |
| May 27, 2026 | $75.37 | $75.89 | $74.90 | $74.91 | $74.91 | 849K | -0.61% |
| May 26, 2026 | $75.37 | $75.89 | $75.07 | $75.51 | $75.51 | 855K | +0.19% |
| May 22, 2026 | $75.76 | $75.76 | $74.86 | $75.46 | $75.46 | 925K | -0.40% |
| May 21, 2026 | $75.25 | $75.74 | $74.61 | $75.68 | $75.68 | 1.1M | +0.57% |
| May 20, 2026 | $75.68 | $76.00 | $75.25 | $75.54 | $75.54 | 1.3M | -0.18% |
| May 19, 2026 | $75.45 | $76.35 | $75.25 | $75.61 | $75.61 | 1.9M | +0.21% |
| May 18, 2026 | $75.01 | $75.89 | $75.01 | $75.77 | $75.77 | 1.1M | +1.01% |
| May 15, 2026 | $75.42 | $75.42 | $74.30 | $74.46 | $74.46 | 964K | -1.27% |
| May 14, 2026 | $75.47 | $75.73 | $74.75 | $75.28 | $75.28 | 704K | -0.25% |
| May 13, 2026 | $76.17 | $76.79 | $74.79 | $75.16 | $75.16 | 1.1M | -1.33% |
| May 12, 2026 | $76.64 | $77.02 | $76.11 | $76.54 | $76.54 | 931K | -0.13% |
| May 11, 2026 | $76.48 | $77.12 | $76.20 | $76.39 | $76.39 | 725K | -0.12% |
| May 8, 2026 | $76.64 | $76.84 | $76.17 | $76.22 | $76.22 | 772K | -0.55% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ADC
Jan 1 → Dec 31 · 6 years2026+1.8%$72.12 → $73.41
+1.8%
2025+2.7%$70.16 → $72.03
+2.7%
2024+12.2%$62.77 → $70.45
+12.2%
2023-12.6%$72.01 → $62.95
-12.6%
2022-0.6%$71.36 → $70.93
-0.6%
2021-2.7%$73.34 → $71.36
-2.7%
Best Year2024 · +12.2%
Worst Year2023 · -12.6%
Positive Years3 / 6
Avg Annual Return+0.1%
6Y Total Return+0.1%
6Y CAGR~+0.0% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$206.34+0.00%
Mkt Cap $145.7B
Prologis, Inc.
PLD
$144.10+0.00%
Mkt Cap $134.3B
Equinix, Inc.
EQIX
$1,078.58+0.00%
Mkt Cap $106.4B
American Tower Corporation
AMT
$191.61+0.00%
Mkt Cap $89.3B
Simon Property Group, Inc.
SPG
$210.03+0.00%
Mkt Cap $68.1B
Digital Realty Trust, Inc.
DLR
$186.25+0.00%
Mkt Cap $65.4B
Realty Income Corporation
O
$60.60+0.00%
Mkt Cap $56.5B
Public Storage
PSA
$308.55+0.00%
Mkt Cap $54.2B
Crown Castle Inc.
CCI
$93.18+0.00%
Mkt Cap $40.7B
Ventas, Inc.
VTR
$81.25+0.00%
Mkt Cap $39.5BWhat If You Invested in ADC?
If you invested $1,000 in ADC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,668
Total Return+66.8%
CAGR~+5.2% / yr
Profit+$668
Based on Jun 8, 2016 · $44.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Agree Realty Corporation（ADC）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $73.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADC 历史股价FMP 日线复权 OHLCV