Agree Realty Corporation ( ADC) - Price History
Monthly price history for ADC (Agree Realty Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $72.96 | $72.96 |
| May 2026 | $74.15 | $74.15 |
| April 2026 | $77.11 | $77.11 |
| March 2026 | $75.12 | $75.38 |
| February 2026 | $79.92 | $80.48 |
| January 2026 | $71.49 | $72.23 |
| December 2025 | $71.03 | $72.03 |
| November 2025 | $73.91 | $75.22 |
| October 2025 | $71.49 | $73.01 |
| September 2025 | $69.31 | $71.04 |
| August 2025 | $70.71 | $72.74 |
| July 2025 | $69.46 | $71.70 |
| June 2025 | $70.52 | $73.06 |
| May 2025 | $72.43 | $75.30 |
| April 2025 | $74.39 | $77.61 |
| March 2025 | $73.75 | $77.19 |
| February 2025 | $70.28 | $73.80 |
| January 2025 | $68.87 | $72.57 |
| December 2024 | $66.62 | $70.45 |
| November 2024 | $72.37 | $76.80 |
| October 2024 | $69.74 | $74.25 |
| September 2024 | $70.51 | $75.33 |
| August 2024 | $68.11 | $73.01 |
| July 2024 | $64.12 | $68.97 |
| June 2024 | $57.38 | $61.94 |
| May 2024 | $56.06 | $60.76 |
| April 2024 | $52.57 | $57.22 |
| March 2024 | $52.25 | $57.12 |
| February 2024 | $50.05 | $54.95 |
| January 2024 | $54.05 | $59.61 |
| December 2023 | $56.85 | $62.95 |
| November 2023 | $53.26 | $59.21 |
| October 2023 | $50.11 | $55.94 |
| September 2023 | $49.26 | $55.24 |
| August 2023 | $54.88 | $61.82 |
| July 2023 | $57.28 | $64.78 |
| June 2023 | $57.61 | $65.39 |
| May 2023 | $56.61 | $64.49 |
| April 2023 | $59.45 | $67.99 |
| March 2023 | $59.77 | $68.61 |
| February 2023 | $61.45 | $70.78 |
| January 2023 | $64.57 | $74.63 |
| December 2022 | $61.17 | $70.93 |
| November 2022 | $60.12 | $69.95 |
| October 2022 | $58.84 | $68.70 |
| September 2022 | $57.67 | $67.58 |
| August 2022 | $64.06 | $75.32 |
| July 2022 | $67.49 | $79.59 |
| June 2022 | $60.98 | $72.13 |
| May 2022 | $58.63 | $69.57 |
| April 2022 | $57.04 | $67.92 |
| March 2022 | $55.54 | $66.36 |
| February 2022 | $53.51 | $64.15 |
| January 2022 | $54.35 | $65.38 |
| December 2021 | $59.10 | $71.36 |
| November 2021 | $55.78 | $67.56 |
| October 2021 | $58.47 | $71.06 |
| September 2021 | $54.32 | $66.23 |
| August 2021 | $60.95 | $74.55 |
| July 2021 | $61.26 | $75.15 |
| June 2021 | $57.29 | $70.49 |
| May 2021 | $56.95 | $70.28 |
| April 2021 | $56.84 | $70.36 |
| March 2021 | $54.21 | $67.31 |
| February 2021 | $51.83 | $64.56 |
| January 2021 | $50.58 | $63.20 |
| December 2020 | $53.11 | $66.58 |
| November 2020 | $52.06 | $65.90 |
| October 2020 | $49.03 | $62.07 |
| September 2020 | $50.27 | $63.64 |
| August 2020 | $52.36 | $66.92 |
| July 2020 | $52.40 | $66.97 |
| June 2020 | $51.41 | $65.71 |
| May 2020 | $48.66 | $62.77 |
| April 2020 | $50.48 | $65.11 |
| March 2020 | $47.99 | $61.90 |
| February 2020 | $55.13 | $71.82 |
| January 2020 | $58.29 | $75.93 |
| December 2019 | $53.86 | $70.17 |
| November 2019 | $56.92 | $74.78 |
| October 2019 | $59.95 | $78.77 |
| September 2019 | $55.68 | $73.15 |
| August 2019 | $56.41 | $74.69 |
| July 2019 | $50.48 | $66.85 |
| June 2019 | $48.37 | $64.05 |
| May 2019 | $50.11 | $66.95 |
| April 2019 | $49 | $65.47 |
| March 2019 | $51.90 | $69.34 |
| February 2019 | $48.80 | $65.73 |
| January 2019 | $49.03 | $66.03 |
| December 2018 | $43.90 | $59.12 |
| November 2018 | $43.81 | $59.57 |
| October 2018 | $42.12 | $57.27 |
| September 2018 | $39.07 | $53.12 |
| August 2018 | $41.54 | $57.07 |
| July 2018 | $38.75 | $53.24 |
| June 2018 | $38.41 | $52.77 |
| May 2018 | $38.14 | $52.94 |
| April 2018 | $35.22 | $48.88 |
| March 2018 | $34.61 | $48.04 |
| February 2018 | $33.56 | $47.10 |
| January 2018 | $34.30 | $48.14 |
| December 2017 | $36.66 | $51.44 |
| November 2017 | $34.88 | $49.44 |
| October 2017 | $33.37 | $47.29 |
| September 2017 | $34.63 | $49.08 |
| August 2017 | $35 | $50.12 |
| July 2017 | $34.34 | $49.17 |
| June 2017 | $32.03 | $45.87 |
| May 2017 | $31.46 | $45.53 |
| April 2017 | $33.49 | $48.48 |
| March 2017 | $33.14 | $47.96 |
| February 2017 | $33.93 | $49.63 |
| January 2017 | $32.07 | $46.90 |
| December 2016 | $31.49 | $46.05 |
| November 2016 | $30.36 | $44.89 |
| October 2016 | $32.70 | $48.35 |
| September 2016 | $33.44 | $49.44 |
| August 2016 | $32.15 | $47.99 |
| July 2016 | $33.98 | $50.72 |
| June 2016 | $32.32 | $48.24 |
| May 2016 | $28.22 | $42.57 |
| April 2016 | $25.71 | $38.78 |
| March 2016 | $25.51 | $38.47 |
| February 2016 | $24.27 | $37.05 |
| January 2016 | $24.18 | $36.92 |
| December 2015 | $22.26 | $33.99 |
| November 2015 | $21.67 | $33.54 |
| October 2015 | $20.92 | $32.38 |
| September 2015 | $19.29 | $29.85 |
| August 2015 | $18.10 | $28.45 |
| July 2015 | $19.71 | $30.99 |
| June 2015 | $18.56 | $29.17 |
| May 2015 | $18.98 | $30.31 |
| April 2015 | $19.27 | $30.78 |
| March 2015 | $20.64 | $32.97 |
| February 2015 | $20.28 | $32.83 |
| January 2015 | $21.39 | $34.64 |
| December 2014 | $19.20 | $31.09 |
| November 2014 | $18.76 | $30.81 |
| October 2014 | $18.63 | $30.61 |
| September 2014 | $16.67 | $27.38 |
| August 2014 | $17.70 | $29.53 |
| July 2014 | $17.55 | $29.28 |
| June 2014 | $18.12 | $30.23 |
| May 2014 | $18.22 | $30.84 |
| April 2014 | $17.65 | $29.87 |
| March 2014 | $17.97 | $30.41 |
| February 2014 | $17.91 | $30.74 |
| January 2014 | $16.65 | $28.59 |
| December 2013 | $16.90 | $29.02 |
| November 2013 | $16.82 | $29.30 |
| October 2013 | $18.12 | $31.57 |
| September 2013 | $17.33 | $30.18 |
| August 2013 | $15.35 | $27.10 |
| July 2013 | $17.08 | $30.16 |
| June 2013 | $16.72 | $29.52 |
| May 2013 | $18.62 | $33.33 |
| April 2013 | $16.79 | $30.07 |
| March 2013 | $16.81 | $30.10 |
| February 2013 | $15.45 | $28.07 |
| January 2013 | $15.61 | $28.36 |
| December 2012 | $14.74 | $26.79 |
| November 2012 | $14.21 | $26.22 |
| October 2012 | $13.68 | $25.24 |
| September 2012 | $13.81 | $25.49 |
| August 2012 | $13.24 | $24.82 |
| July 2012 | $12.55 | $23.53 |
| June 2012 | $11.81 | $22.13 |
| May 2012 | $10.96 | $20.92 |
| April 2012 | $11.94 | $22.80 |
| March 2012 | $11.82 | $22.58 |
| February 2012 | $12.35 | $24 |
| January 2012 | $12.84 | $24.96 |
| December 2011 | $12.54 | $24.38 |
| November 2011 | $12.35 | $24.39 |
| October 2011 | $12.10 | $23.91 |
| September 2011 | $11.03 | $21.78 |
| August 2011 | $11.12 | $22.35 |
| July 2011 | $11.29 | $22.71 |
| June 2011 | $11.10 | $22.33 |
| May 2011 | $11.12 | $22.75 |
| April 2011 | $11.43 | $23.39 |
| March 2011 | $10.97 | $22.45 |
| February 2011 | $12.26 | $25.53 |
| January 2011 | $11.16 | $23.25 |
| December 2010 | $12.57 | $26.19 |
| November 2010 | $13.16 | $27.95 |
| October 2010 | $12 | $25.50 |
| September 2010 | $11.89 | $25.25 |
| August 2010 | $10.96 | $23.75 |
| July 2010 | $10.66 | $23.10 |
| June 2010 | $10.76 | $23.32 |
| May 2010 | $10.77 | $23.81 |
| April 2010 | $11.59 | $25.63 |
| March 2010 | $10.34 | $22.86 |
| February 2010 | $9.77 | $22.06 |
| January 2010 | $8.68 | $19.59 |
| December 2009 | $10.31 | $23.29 |
| November 2009 | $10.68 | $24.63 |
| October 2009 | $10.12 | $23.33 |
| September 2009 | $9.94 | $22.93 |
| August 2009 | $8.84 | $20.81 |
| July 2009 | $8.29 | $19.52 |
| June 2009 | $7.78 | $18.33 |
| May 2009 | $7.16 | $17.33 |
| April 2009 | $6.59 | $15.96 |
| March 2009 | $6.48 | $15.69 |
| February 2009 | $4.64 | $11.61 |
| January 2009 | $5.50 | $13.75 |
| December 2008 | $7.24 | $18.13 |
| November 2008 | $5.29 | $13.67 |
| October 2008 | $7.77 | $20.07 |
| September 2008 | $11.08 | $28.60 |
| August 2008 | $10.23 | $26.93 |
| July 2008 | $10.97 | $28.88 |
| June 2008 | $8.38 | $22.05 |
| May 2008 | $9.68 | $26.06 |
| April 2008 | $9.90 | $26.64 |
| March 2008 | $10.20 | $27.45 |
| February 2008 | $10.23 | $28.01 |
| January 2008 | $10.78 | $29.52 |
| December 2007 | $10.99 | $30.10 |
| November 2007 | $10.80 | $30.05 |
| October 2007 | $11.63 | $32.38 |
| September 2007 | $11.26 | $31.34 |
| August 2007 | $10.79 | $30.50 |
| July 2007 | $10.30 | $29.11 |
| June 2007 | $11.06 | $31.25 |
| May 2007 | $12.19 | $35 |
| April 2007 | $11.81 | $33.90 |
| March 2007 | $11.89 | $34.14 |
| February 2007 | $11.62 | $33.84 |
| January 2007 | $12.34 | $35.95 |
| December 2006 | $11.80 | $34.37 |
| November 2006 | $11.83 | $34.97 |
| October 2006 | $11.86 | $35.06 |
| September 2006 | $11.12 | $32.85 |
| August 2006 | $10.77 | $32.31 |
| July 2006 | $11.12 | $33.36 |
| June 2006 | $11.32 | $33.97 |
| May 2006 | $10.13 | $30.85 |
| April 2006 | $10.32 | $31.44 |
| March 2006 | $10.54 | $32.10 |
| February 2006 | $10.09 | $31.21 |
| January 2006 | $9.67 | $29.90 |
| December 2005 | $9.34 | $28.90 |
| November 2005 | $8.99 | $28.27 |
| October 2005 | $8.57 | $26.95 |
| September 2005 | $8.98 | $28.25 |
| August 2005 | $9.25 | $29.60 |
| July 2005 | $9.58 | $30.65 |
| June 2005 | $9.45 | $30.25 |
| May 2005 | $8.84 | $28.75 |
| April 2005 | $8.35 | $27.16 |
| March 2005 | $8.30 | $26.98 |
| February 2005 | $8.29 | $27.45 |
| January 2005 | $8.72 | $28.90 |
| December 2004 | $9.57 | $31.69 |
| November 2004 | $8.95 | $30.10 |
| October 2004 | $8.54 | $28.74 |
| September 2004 | $8.44 | $28.40 |
| August 2004 | $8 | $27.39 |
| July 2004 | $7.27 | $24.89 |
| June 2004 | $7.39 | $25.30 |
| May 2004 | $6.97 | $24.30 |
| April 2004 | $7.03 | $24.50 |
| March 2004 | $9.24 | $32.21 |
| February 2004 | $8.46 | $29.94 |
| January 2004 | $8.35 | $29.54 |
| December 2003 | $7.99 | $28.28 |
| November 2003 | $7.35 | $26.45 |
| October 2003 | $7.16 | $25.80 |
| September 2003 | $6.80 | $24.48 |
| August 2003 | $6.60 | $24.25 |
| July 2003 | $6.70 | $24.61 |
| June 2003 | $6.62 | $24.31 |
| May 2003 | $6.16 | $23.05 |
| April 2003 | $5.53 | $20.70 |
| March 2003 | $5.21 | $19.49 |
| February 2003 | $4.67 | $17.90 |
| January 2003 | $4.59 | $17.59 |
| December 2002 | $4.41 | $16.90 |
| November 2002 | $4.31 | $16.97 |
| October 2002 | $4.35 | $17.12 |
| September 2002 | $4.59 | $18.08 |
| August 2002 | $4.91 | $19.81 |
| July 2002 | $4.63 | $18.65 |
| June 2002 | $4.76 | $19.20 |
| May 2002 | $4.50 | $18.55 |
| April 2002 | $4.46 | $18.40 |
| March 2002 | $4.29 | $17.70 |
| February 2002 | $3.94 | $16.65 |
| January 2002 | $3.71 | $15.70 |
| December 2001 | $4.37 | $18.49 |
| November 2001 | $4.38 | $19 |
| October 2001 | $4.38 | $19 |
| September 2001 | $4.24 | $18.40 |
| August 2001 | $4.36 | $19.40 |
| July 2001 | $4.38 | $19.50 |
| June 2001 | $4.27 | $19.01 |
| May 2001 | $4.04 | $18.41 |
| April 2001 | $3.61 | $16.45 |
| March 2001 | $3.80 | $17.30 |
| February 2001 | $3.42 | $16 |
| January 2001 | $3.40 | $15.89 |
| December 2000 | $2.94 | $13.75 |
| November 2000 | $2.90 | $14 |
| October 2000 | $2.91 | $14.06 |
| September 2000 | $3.11 | $15 |
| August 2000 | $3.06 | $15.19 |
| July 2000 | $3.31 | $16.44 |
| June 2000 | $3.34 | $16.62 |
| May 2000 | $3 | $15.31 |
| April 2000 | $2.78 | $14.19 |
| March 2000 | $2.56 | $13.06 |
| February 2000 | $2.60 | $13.75 |
| January 2000 | $2.60 | $13.75 |
| December 1999 | $2.70 | $14.25 |
| November 1999 | $2.67 | $14.56 |
| October 1999 | $2.84 | $15.50 |
| September 1999 | $3.05 | $16.62 |
| August 1999 | $3.07 | $17.19 |
| July 1999 | $3.31 | $18.56 |
| June 1999 | $3.29 | $18.44 |
| May 1999 | $3.10 | $17.81 |
| April 1999 | $2.95 | $16.94 |
| March 1999 | $2.81 | $16.12 |
| February 1999 | $3.18 | $18.75 |
| January 1999 | $2.97 | $17.50 |
| December 1998 | $3.14 | $18.50 |
| November 1998 | $3.11 | $18.75 |
| October 1998 | $3.06 | $18.44 |
| September 1998 | $3.16 | $19.06 |
| August 1998 | $2.91 | $18 |
| July 1998 | $2.93 | $18.12 |
| June 1998 | $3.21 | $19.81 |
| May 1998 | $3.17 | $20.06 |
| April 1998 | $3.20 | $20.25 |
| March 1998 | $3.26 | $20.62 |
| February 1998 | $3.29 | $21.25 |
| January 1998 | $3.41 | $22 |
| December 1997 | $3.37 | $21.75 |
| November 1997 | $3.18 | $21 |
| October 1997 | $3.12 | $20.56 |
| September 1997 | $3.28 | $21.62 |
| August 1997 | $3.03 | $20.44 |
| July 1997 | $3.05 | $20.56 |
| June 1997 | $3.04 | $20.50 |
| May 1997 | $2.94 | $20.25 |
| April 1997 | $2.90 | $20 |
| March 1997 | $2.85 | $19.62 |
| February 1997 | $2.95 | $20.75 |
| January 1997 | $3.09 | $21.75 |
| December 1996 | $3.04 | $21.38 |
| November 1996 | $2.71 | $19.50 |
| October 1996 | $2.69 | $19.38 |
| September 1996 | $2.62 | $18.88 |
| August 1996 | $2.58 | $19 |
| July 1996 | $2.50 | $18.38 |
| June 1996 | $2.44 | $18 |
| May 1996 | $2.37 | $17.88 |
| April 1996 | $2.37 | $17.88 |
| March 1996 | $2.38 | $18 |
| February 1996 | $2.13 | $16.50 |
| January 1996 | $2 | $15.50 |
| December 1995 | $1.89 | $14.62 |
| November 1995 | $1.99 | $15.88 |
| October 1995 | $1.83 | $14.62 |
| September 1995 | $2.12 | $16.88 |
| August 1995 | $2.04 | $16.75 |
| July 1995 | $2.03 | $16.62 |
| June 1995 | $2 | $16.38 |
| May 1995 | $1.82 | $15.38 |
| April 1995 | $1.86 | $15.62 |
| March 1995 | $1.87 | $15.75 |
| February 1995 | $1.82 | $15.75 |
| January 1995 | $1.82 | $15.75 |
| December 1994 | $1.79 | $15.50 |
| November 1994 | $1.79 | $16 |
| October 1994 | $1.75 | $15.62 |
| September 1994 | $1.84 | $16.38 |
| August 1994 | $1.88 | $17.25 |
| July 1994 | $1.79 | $16.38 |
| June 1994 | $1.99 | $18.25 |
| May 1994 | $1.94 | $18.12 |
| April 1994 | $2.03 | $19 |
ADC
List: Contenders
Price: $72.96
52 week price:
Dividend Yield: 4.08%
5-year range yield:
Forward Dividend Yield: 4.45%
Payout Ratio: 167.60%
Payout Ratio Range:
Dividend Per Share: 3.20 USD
Earnings Per Share: 1.85 USD
P/E Ratio: 41.29
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Country: United States
Volume: 1.6 million
Ebitda: 24.7 millionMarket Capitalization: 9.2 billion
Average Dividend Frequency: 12
Years Paying Dividends: 33
DGR3: 3.96%
DGR5: 6.03%
DGR10: 5.81%
DGR20: 2.48%