Agree Realty Corporation ( ADC) - Price History
Monthly price history for ADC (Agree Realty Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $80.26 | $80.26 |
| June 2026 | $75.74 | $75.74 |
| May 2026 | $73.89 | $74.15 |
| April 2026 | $76.57 | $77.11 |
| March 2026 | $74.59 | $75.38 |
| February 2026 | $79.36 | $80.48 |
| January 2026 | $70.99 | $72.23 |
| December 2025 | $70.53 | $72.03 |
| November 2025 | $73.39 | $75.22 |
| October 2025 | $70.99 | $73.01 |
| September 2025 | $68.82 | $71.04 |
| August 2025 | $70.21 | $72.74 |
| July 2025 | $68.97 | $71.70 |
| June 2025 | $70.03 | $73.06 |
| May 2025 | $71.92 | $75.30 |
| April 2025 | $73.87 | $77.61 |
| March 2025 | $73.23 | $77.19 |
| February 2025 | $69.78 | $73.80 |
| January 2025 | $68.38 | $72.57 |
| December 2024 | $66.16 | $70.45 |
| November 2024 | $71.86 | $76.80 |
| October 2024 | $69.24 | $74.25 |
| September 2024 | $70.02 | $75.33 |
| August 2024 | $67.63 | $73.01 |
| July 2024 | $63.67 | $68.97 |
| June 2024 | $56.98 | $61.94 |
| May 2024 | $55.66 | $60.76 |
| April 2024 | $52.20 | $57.22 |
| March 2024 | $51.89 | $57.12 |
| February 2024 | $49.69 | $54.95 |
| January 2024 | $53.67 | $59.61 |
| December 2023 | $56.45 | $62.95 |
| November 2023 | $52.88 | $59.21 |
| October 2023 | $49.75 | $55.94 |
| September 2023 | $48.91 | $55.24 |
| August 2023 | $54.49 | $61.82 |
| July 2023 | $56.88 | $64.78 |
| June 2023 | $57.20 | $65.39 |
| May 2023 | $56.21 | $64.49 |
| April 2023 | $59.03 | $67.99 |
| March 2023 | $59.35 | $68.61 |
| February 2023 | $61.01 | $70.78 |
| January 2023 | $64.12 | $74.63 |
| December 2022 | $60.74 | $70.93 |
| November 2022 | $59.70 | $69.95 |
| October 2022 | $58.42 | $68.70 |
| September 2022 | $57.27 | $67.58 |
| August 2022 | $63.61 | $75.32 |
| July 2022 | $67.01 | $79.59 |
| June 2022 | $60.55 | $72.13 |
| May 2022 | $58.21 | $69.57 |
| April 2022 | $56.64 | $67.92 |
| March 2022 | $55.15 | $66.36 |
| February 2022 | $53.14 | $64.15 |
| January 2022 | $53.96 | $65.38 |
| December 2021 | $58.68 | $71.36 |
| November 2021 | $55.38 | $67.56 |
| October 2021 | $58.06 | $71.06 |
| September 2021 | $53.94 | $66.23 |
| August 2021 | $60.52 | $74.55 |
| July 2021 | $60.83 | $75.15 |
| June 2021 | $56.89 | $70.49 |
| May 2021 | $56.55 | $70.28 |
| April 2021 | $56.44 | $70.36 |
| March 2021 | $53.82 | $67.31 |
| February 2021 | $51.47 | $64.56 |
| January 2021 | $50.22 | $63.20 |
| December 2020 | $52.74 | $66.58 |
| November 2020 | $51.69 | $65.90 |
| October 2020 | $48.69 | $62.07 |
| September 2020 | $49.92 | $63.64 |
| August 2020 | $51.99 | $66.92 |
| July 2020 | $52.03 | $66.97 |
| June 2020 | $51.05 | $65.71 |
| May 2020 | $48.32 | $62.77 |
| April 2020 | $50.12 | $65.11 |
| March 2020 | $47.65 | $61.90 |
| February 2020 | $54.74 | $71.82 |
| January 2020 | $57.88 | $75.93 |
| December 2019 | $53.48 | $70.17 |
| November 2019 | $56.52 | $74.78 |
| October 2019 | $59.53 | $78.77 |
| September 2019 | $55.28 | $73.15 |
| August 2019 | $56.01 | $74.69 |
| July 2019 | $50.13 | $66.85 |
| June 2019 | $48.03 | $64.05 |
| May 2019 | $49.76 | $66.95 |
| April 2019 | $48.66 | $65.47 |
| March 2019 | $51.53 | $69.34 |
| February 2019 | $48.46 | $65.73 |
| January 2019 | $48.68 | $66.03 |
| December 2018 | $43.59 | $59.12 |
| November 2018 | $43.50 | $59.57 |
| October 2018 | $41.82 | $57.27 |
| September 2018 | $38.79 | $53.12 |
| August 2018 | $41.24 | $57.07 |
| July 2018 | $38.48 | $53.24 |
| June 2018 | $38.14 | $52.77 |
| May 2018 | $37.88 | $52.94 |
| April 2018 | $34.97 | $48.88 |
| March 2018 | $34.37 | $48.04 |
| February 2018 | $33.33 | $47.10 |
| January 2018 | $34.06 | $48.14 |
| December 2017 | $36.40 | $51.44 |
| November 2017 | $34.64 | $49.44 |
| October 2017 | $33.13 | $47.29 |
| September 2017 | $34.38 | $49.08 |
| August 2017 | $34.75 | $50.12 |
| July 2017 | $34.10 | $49.17 |
| June 2017 | $31.81 | $45.87 |
| May 2017 | $31.24 | $45.53 |
| April 2017 | $33.26 | $48.48 |
| March 2017 | $32.90 | $47.96 |
| February 2017 | $33.70 | $49.63 |
| January 2017 | $31.84 | $46.90 |
| December 2016 | $31.26 | $46.05 |
| November 2016 | $30.15 | $44.89 |
| October 2016 | $32.47 | $48.35 |
| September 2016 | $33.20 | $49.44 |
| August 2016 | $31.92 | $47.99 |
| July 2016 | $33.74 | $50.72 |
| June 2016 | $32.09 | $48.24 |
| May 2016 | $28.03 | $42.57 |
| April 2016 | $25.53 | $38.78 |
| March 2016 | $25.33 | $38.47 |
| February 2016 | $24.10 | $37.05 |
| January 2016 | $24.01 | $36.92 |
| December 2015 | $22.11 | $33.99 |
| November 2015 | $21.52 | $33.54 |
| October 2015 | $20.77 | $32.38 |
| September 2015 | $19.15 | $29.85 |
| August 2015 | $17.97 | $28.45 |
| July 2015 | $19.58 | $30.99 |
| June 2015 | $18.43 | $29.17 |
| May 2015 | $18.84 | $30.31 |
| April 2015 | $19.14 | $30.78 |
| March 2015 | $20.50 | $32.97 |
| February 2015 | $20.13 | $32.83 |
| January 2015 | $21.24 | $34.64 |
| December 2014 | $19.07 | $31.09 |
| November 2014 | $18.62 | $30.81 |
| October 2014 | $18.50 | $30.61 |
| September 2014 | $16.55 | $27.38 |
| August 2014 | $17.57 | $29.53 |
| July 2014 | $17.42 | $29.28 |
| June 2014 | $17.99 | $30.23 |
| May 2014 | $18.09 | $30.84 |
| April 2014 | $17.52 | $29.87 |
| March 2014 | $17.84 | $30.41 |
| February 2014 | $17.78 | $30.74 |
| January 2014 | $16.54 | $28.59 |
| December 2013 | $16.78 | $29.02 |
| November 2013 | $16.70 | $29.30 |
| October 2013 | $18 | $31.57 |
| September 2013 | $17.20 | $30.18 |
| August 2013 | $15.24 | $27.10 |
| July 2013 | $16.96 | $30.16 |
| June 2013 | $16.60 | $29.52 |
| May 2013 | $18.48 | $33.33 |
| April 2013 | $16.68 | $30.07 |
| March 2013 | $16.69 | $30.10 |
| February 2013 | $15.34 | $28.07 |
| January 2013 | $15.50 | $28.36 |
| December 2012 | $14.64 | $26.79 |
| November 2012 | $14.11 | $26.22 |
| October 2012 | $13.58 | $25.24 |
| September 2012 | $13.72 | $25.49 |
| August 2012 | $13.15 | $24.82 |
| July 2012 | $12.46 | $23.53 |
| June 2012 | $11.72 | $22.13 |
| May 2012 | $10.88 | $20.92 |
| April 2012 | $11.86 | $22.80 |
| March 2012 | $11.74 | $22.58 |
| February 2012 | $12.26 | $24 |
| January 2012 | $12.75 | $24.96 |
| December 2011 | $12.46 | $24.38 |
| November 2011 | $12.26 | $24.39 |
| October 2011 | $12.02 | $23.91 |
| September 2011 | $10.95 | $21.78 |
| August 2011 | $11.04 | $22.35 |
| July 2011 | $11.21 | $22.71 |
| June 2011 | $11.03 | $22.33 |
| May 2011 | $11.04 | $22.75 |
| April 2011 | $11.35 | $23.39 |
| March 2011 | $10.89 | $22.45 |
| February 2011 | $12.17 | $25.53 |
| January 2011 | $11.08 | $23.25 |
| December 2010 | $12.48 | $26.19 |
| November 2010 | $13.07 | $27.95 |
| October 2010 | $11.92 | $25.50 |
| September 2010 | $11.80 | $25.25 |
| August 2010 | $10.89 | $23.75 |
| July 2010 | $10.59 | $23.10 |
| June 2010 | $10.69 | $23.32 |
| May 2010 | $10.69 | $23.81 |
| April 2010 | $11.51 | $25.63 |
| March 2010 | $10.26 | $22.86 |
| February 2010 | $9.70 | $22.06 |
| January 2010 | $8.61 | $19.59 |
| December 2009 | $10.24 | $23.29 |
| November 2009 | $10.61 | $24.63 |
| October 2009 | $10.05 | $23.33 |
| September 2009 | $9.87 | $22.93 |
| August 2009 | $8.77 | $20.81 |
| July 2009 | $8.23 | $19.52 |
| June 2009 | $7.73 | $18.33 |
| May 2009 | $7.11 | $17.33 |
| April 2009 | $6.54 | $15.96 |
| March 2009 | $6.43 | $15.69 |
| February 2009 | $4.61 | $11.61 |
| January 2009 | $5.46 | $13.75 |
| December 2008 | $7.19 | $18.13 |
| November 2008 | $5.26 | $13.67 |
| October 2008 | $7.72 | $20.07 |
| September 2008 | $11 | $28.60 |
| August 2008 | $10.16 | $26.93 |
| July 2008 | $10.90 | $28.88 |
| June 2008 | $8.32 | $22.05 |
| May 2008 | $9.62 | $26.06 |
| April 2008 | $9.83 | $26.64 |
| March 2008 | $10.13 | $27.45 |
| February 2008 | $10.16 | $28.01 |
| January 2008 | $10.71 | $29.52 |
| December 2007 | $10.92 | $30.10 |
| November 2007 | $10.72 | $30.05 |
| October 2007 | $11.55 | $32.38 |
| September 2007 | $11.18 | $31.34 |
| August 2007 | $10.72 | $30.50 |
| July 2007 | $10.23 | $29.11 |
| June 2007 | $10.98 | $31.25 |
| May 2007 | $12.10 | $35 |
| April 2007 | $11.72 | $33.90 |
| March 2007 | $11.81 | $34.14 |
| February 2007 | $11.53 | $33.84 |
| January 2007 | $12.25 | $35.95 |
| December 2006 | $11.71 | $34.37 |
| November 2006 | $11.75 | $34.97 |
| October 2006 | $11.78 | $35.06 |
| September 2006 | $11.04 | $32.85 |
| August 2006 | $10.69 | $32.31 |
| July 2006 | $11.04 | $33.36 |
| June 2006 | $11.24 | $33.97 |
| May 2006 | $10.06 | $30.85 |
| April 2006 | $10.25 | $31.44 |
| March 2006 | $10.47 | $32.10 |
| February 2006 | $10.02 | $31.21 |
| January 2006 | $9.60 | $29.90 |
| December 2005 | $9.28 | $28.90 |
| November 2005 | $8.92 | $28.27 |
| October 2005 | $8.51 | $26.95 |
| September 2005 | $8.92 | $28.25 |
| August 2005 | $9.18 | $29.60 |
| July 2005 | $9.51 | $30.65 |
| June 2005 | $9.39 | $30.25 |
| May 2005 | $8.78 | $28.75 |
| April 2005 | $8.29 | $27.16 |
| March 2005 | $8.24 | $26.98 |
| February 2005 | $8.23 | $27.45 |
| January 2005 | $8.66 | $28.90 |
| December 2004 | $9.50 | $31.69 |
| November 2004 | $8.88 | $30.10 |
| October 2004 | $8.48 | $28.74 |
| September 2004 | $8.38 | $28.40 |
| August 2004 | $7.95 | $27.39 |
| July 2004 | $7.22 | $24.89 |
| June 2004 | $7.34 | $25.30 |
| May 2004 | $6.92 | $24.30 |
| April 2004 | $6.98 | $24.50 |
| March 2004 | $9.17 | $32.21 |
| February 2004 | $8.40 | $29.94 |
| January 2004 | $8.29 | $29.54 |
| December 2003 | $7.93 | $28.28 |
| November 2003 | $7.29 | $26.45 |
| October 2003 | $7.12 | $25.80 |
| September 2003 | $6.75 | $24.48 |
| August 2003 | $6.56 | $24.25 |
| July 2003 | $6.66 | $24.61 |
| June 2003 | $6.57 | $24.31 |
| May 2003 | $6.12 | $23.05 |
| April 2003 | $5.49 | $20.70 |
| March 2003 | $5.17 | $19.49 |
| February 2003 | $4.64 | $17.90 |
| January 2003 | $4.56 | $17.59 |
| December 2002 | $4.38 | $16.90 |
| November 2002 | $4.28 | $16.97 |
| October 2002 | $4.32 | $17.12 |
| September 2002 | $4.56 | $18.08 |
| August 2002 | $4.88 | $19.81 |
| July 2002 | $4.59 | $18.65 |
| June 2002 | $4.73 | $19.20 |
| May 2002 | $4.46 | $18.55 |
| April 2002 | $4.43 | $18.40 |
| March 2002 | $4.26 | $17.70 |
| February 2002 | $3.91 | $16.65 |
| January 2002 | $3.68 | $15.70 |
| December 2001 | $4.34 | $18.49 |
| November 2001 | $4.35 | $19 |
| October 2001 | $4.35 | $19 |
| September 2001 | $4.21 | $18.40 |
| August 2001 | $4.33 | $19.40 |
| July 2001 | $4.35 | $19.50 |
| June 2001 | $4.24 | $19.01 |
| May 2001 | $4.02 | $18.41 |
| April 2001 | $3.59 | $16.45 |
| March 2001 | $3.77 | $17.30 |
| February 2001 | $3.40 | $16 |
| January 2001 | $3.37 | $15.89 |
| December 2000 | $2.92 | $13.75 |
| November 2000 | $2.88 | $14 |
| October 2000 | $2.89 | $14.06 |
| September 2000 | $3.08 | $15 |
| August 2000 | $3.03 | $15.19 |
| July 2000 | $3.28 | $16.44 |
| June 2000 | $3.32 | $16.62 |
| May 2000 | $2.98 | $15.31 |
| April 2000 | $2.76 | $14.19 |
| March 2000 | $2.54 | $13.06 |
| February 2000 | $2.59 | $13.75 |
| January 2000 | $2.59 | $13.75 |
| December 1999 | $2.68 | $14.25 |
| November 1999 | $2.65 | $14.56 |
| October 1999 | $2.82 | $15.50 |
| September 1999 | $3.03 | $16.62 |
| August 1999 | $3.05 | $17.19 |
| July 1999 | $3.29 | $18.56 |
| June 1999 | $3.27 | $18.44 |
| May 1999 | $3.08 | $17.81 |
| April 1999 | $2.93 | $16.94 |
| March 1999 | $2.79 | $16.12 |
| February 1999 | $3.16 | $18.75 |
| January 1999 | $2.95 | $17.50 |
| December 1998 | $3.12 | $18.50 |
| November 1998 | $3.09 | $18.75 |
| October 1998 | $3.03 | $18.44 |
| September 1998 | $3.14 | $19.06 |
| August 1998 | $2.89 | $18 |
| July 1998 | $2.91 | $18.12 |
| June 1998 | $3.18 | $19.81 |
| May 1998 | $3.15 | $20.06 |
| April 1998 | $3.18 | $20.25 |
| March 1998 | $3.24 | $20.62 |
| February 1998 | $3.27 | $21.25 |
| January 1998 | $3.38 | $22 |
| December 1997 | $3.34 | $21.75 |
| November 1997 | $3.16 | $21 |
| October 1997 | $3.10 | $20.56 |
| September 1997 | $3.26 | $21.62 |
| August 1997 | $3.01 | $20.44 |
| July 1997 | $3.03 | $20.56 |
| June 1997 | $3.02 | $20.50 |
| May 1997 | $2.92 | $20.25 |
| April 1997 | $2.88 | $20 |
| March 1997 | $2.83 | $19.62 |
| February 1997 | $2.93 | $20.75 |
| January 1997 | $3.07 | $21.75 |
| December 1996 | $3.01 | $21.38 |
| November 1996 | $2.69 | $19.50 |
| October 1996 | $2.67 | $19.38 |
| September 1996 | $2.60 | $18.88 |
| August 1996 | $2.56 | $19 |
| July 1996 | $2.48 | $18.38 |
| June 1996 | $2.43 | $18 |
| May 1996 | $2.35 | $17.88 |
| April 1996 | $2.35 | $17.88 |
| March 1996 | $2.37 | $18 |
| February 1996 | $2.12 | $16.50 |
| January 1996 | $1.99 | $15.50 |
| December 1995 | $1.88 | $14.62 |
| November 1995 | $1.98 | $15.88 |
| October 1995 | $1.82 | $14.62 |
| September 1995 | $2.10 | $16.88 |
| August 1995 | $2.03 | $16.75 |
| July 1995 | $2.02 | $16.62 |
| June 1995 | $1.98 | $16.38 |
| May 1995 | $1.81 | $15.38 |
| April 1995 | $1.84 | $15.62 |
| March 1995 | $1.86 | $15.75 |
| February 1995 | $1.80 | $15.75 |
| January 1995 | $1.80 | $15.75 |
| December 1994 | $1.78 | $15.50 |
| November 1994 | $1.78 | $16 |
| October 1994 | $1.74 | $15.62 |
| September 1994 | $1.82 | $16.38 |
| August 1994 | $1.87 | $17.25 |
| July 1994 | $1.77 | $16.38 |
| June 1994 | $1.98 | $18.25 |
| May 1994 | $1.93 | $18.12 |
| April 1994 | $2.02 | $19 |
ADC
List: Contenders
Price: $80.26
52 week price:
Dividend Yield: 4.01%
5-year range yield:
Forward Dividend Yield: 3.98%
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: 9.4 billion
Average Dividend Frequency: 12
Years Paying Dividends: 33
DGR3: 3.80%
DGR5: 5.37%
DGR10: 5.41%
DGR20: 2.35%