Agree Realty Corp (ADC.PA) stock
ADC.PANYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ADC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 12/3013% above fair value
$15.76−0.18 (-1.13%)
Close on Oct 30, 2026Market cap $8.34BP/E 36.1Yield 4.58%
Price history
Agree Realty share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.76
-1.13% on the day
52-week range
$15.34 – $17.83
-11.6% from the high
Change over 52 weeks
-10.7%
From $17.65 on Oct 30, 2025
Average volume
17,943
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.90 | $16.16 | $15.76 | $15.76 | -1.13% | 19,551 |
| Oct 29, 2026 | $16.07 | $16.07 | $15.92 | $15.94 | +0.19% | 5,788 |
| Oct 28, 2026 | $16.02 | $16.02 | $15.91 | $15.91 | -1.36% | 8,772 |
| Oct 27, 2026 | $16.12 | $16.23 | $16.10 | $16.13 | +0.44% | 8,394 |
| Oct 26, 2026 | $16.15 | $16.19 | $16.00 | $16.06 | -0.26% | 15,452 |
| Oct 23, 2026 | $15.89 | $16.15 | $15.89 | $16.10 | +1.20% | 22,043 |
| Oct 22, 2026 | $16.00 | $16.00 | $15.90 | $15.91 | +0.32% | 13,045 |
| Oct 21, 2026 | $15.85 | $16.09 | $15.85 | $15.86 | +0.06% | 5,889 |
| Oct 20, 2026 | $15.73 | $15.95 | $15.73 | $15.85 | +0.54% | 13,664 |
| Oct 19, 2026 | $15.82 | $15.82 | $15.62 | $15.77 | -0.91% | 12,466 |
| Oct 16, 2026 | $15.96 | $15.97 | $15.69 | $15.91 | -0.19% | 18,083 |
| Oct 15, 2026 | $15.94 | $15.96 | $15.92 | $15.94 | +0.57% | 5,880 |
| Oct 14, 2026 | $15.90 | $16.02 | $15.85 | $15.85 | -0.44% | 2,524 |
| Oct 13, 2026 | $16.03 | $16.15 | $15.80 | $15.92 | -0.19% | 22,358 |
| Oct 12, 2026 | $16.00 | $16.10 | $15.95 | $15.95 | +0.31% | 11,538 |
| Oct 9, 2026 | $15.86 | $16.08 | $15.72 | $15.90 | +0.70% | 7,284 |
| Oct 8, 2026 | $15.88 | $15.92 | $15.60 | $15.79 | -0.57% | 8,437 |
| Oct 7, 2026 | $15.95 | $16.05 | $15.85 | $15.88 | -1.12% | 9,948 |
| Oct 6, 2026 | $15.86 | $16.12 | $15.86 | $16.06 | +0.88% | 11,848 |
| Oct 5, 2026 | $15.90 | $15.95 | $15.76 | $15.92 | +0.44% | 6,894 |
| Oct 2, 2026 | $15.94 | $15.98 | $15.84 | $15.85 | -0.44% | 17,888 |
| Oct 1, 2026 | $15.90 | $15.96 | $15.78 | $15.92 | -0.25% | 18,078 |
| Sep 30, 2026 | $15.45 | $15.96 | $15.45 | $15.96 | +3.43% | 35,469 |
| Sep 29, 2026 | $15.41 | $15.86 | $15.34 | $15.43 | -0.03% | 16,178 |
| Sep 28, 2026 | $15.50 | $15.54 | $15.38 | $15.44 | -0.61% | 32,885 |
| Sep 25, 2026 | $15.64 | $15.66 | $15.41 | $15.53 | +0.06% | 34,526 |
| Sep 24, 2026 | $15.75 | $15.79 | $15.52 | $15.52 | -1.52% | 34,292 |
| Sep 23, 2026 | $16.09 | $16.15 | $15.70 | $15.76 | -1.81% | 19,517 |
| Sep 22, 2026 | $16.22 | $16.22 | $16.00 | $16.05 | -0.68% | 15,056 |
| Sep 21, 2026 | $16.20 | $16.29 | $16.05 | $16.16 | +0.12% | 14,295 |
| Sep 18, 2026 | $16.00 | $16.22 | $16.00 | $16.14 | +0.13% | 6,809 |
| Sep 17, 2026 | $15.99 | $16.13 | $15.93 | $16.12 | +1.12% | 15,349 |
| Sep 16, 2026 | $15.96 | $16.14 | $15.88 | $15.94 | +0.69% | 13,962 |
| Sep 15, 2026 | $15.99 | $15.99 | $15.67 | $15.83 | -0.06% | 22,793 |
| Sep 14, 2026 | $15.94 | $15.94 | $15.72 | $15.84 | +0.06% | 23,431 |
| Sep 11, 2026 | $15.99 | $16.10 | $15.80 | $15.83 | -0.88% | 46,624 |
| Sep 10, 2026 | $16.20 | $16.24 | $15.97 | $15.97 | -1.60% | 55,969 |
| Sep 9, 2026 | $16.63 | $16.75 | $16.20 | $16.23 | -2.52% | 50,772 |
| Sep 8, 2026 | $16.65 | $16.73 | $16.65 | $16.65 | -0.63% | 12,727 |
| Sep 4, 2026 | $16.80 | $16.84 | $16.70 | $16.75 | -0.15% | 4,738 |
| Sep 3, 2026 | $16.81 | $16.81 | $16.70 | $16.78 | +0.06% | 10,049 |
| Sep 2, 2026 | $16.78 | $16.81 | $16.70 | $16.77 | -0.06% | 25,273 |
| Sep 1, 2026 | $16.80 | $17.10 | $16.78 | $16.78 | -0.12% | 16,023 |
| Aug 31, 2026 | $16.75 | $17.10 | $16.75 | $16.80 | 0.00% | 15,591 |
| Aug 28, 2026 | $16.88 | $16.89 | $16.80 | $16.80 | +0.12% | 13,094 |
| Aug 27, 2026 | $16.77 | $16.82 | $16.72 | $16.78 | +0.18% | 16,149 |
| Aug 26, 2026 | $16.81 | $16.88 | $16.73 | $16.75 | -0.36% | 47,796 |
| Aug 25, 2026 | $16.85 | $16.88 | $16.79 | $16.81 | +0.24% | 17,680 |
| Aug 24, 2026 | $16.78 | $16.93 | $16.77 | $16.77 | -0.03% | 31,562 |
| Aug 21, 2026 | $16.85 | $16.91 | $16.72 | $16.78 | -0.86% | 24,149 |
| Aug 20, 2026 | $17.02 | $17.08 | $16.88 | $16.92 | -0.62% | 26,587 |
| Aug 19, 2026 | $16.91 | $17.06 | $16.91 | $17.03 | +0.56% | 7,951 |
| Aug 18, 2026 | $17.00 | $17.05 | $16.86 | $16.93 | -0.59% | 46,334 |
| Aug 17, 2026 | $17.08 | $17.10 | $17.02 | $17.03 | -0.12% | 7,293 |
| Aug 14, 2026 | $17.01 | $17.08 | $17.01 | $17.05 | +0.24% | 9,584 |
| Aug 13, 2026 | $16.98 | $17.05 | $16.98 | $17.01 | -0.05% | 4,989 |
| Aug 12, 2026 | $17.10 | $17.10 | $16.98 | $17.02 | +0.11% | 10,931 |
| Aug 11, 2026 | $17.06 | $17.10 | $16.98 | $17.00 | 0.00% | 7,520 |
| Aug 10, 2026 | $17.02 | $17.09 | $16.96 | $17.00 | -0.12% | 16,952 |
| Aug 7, 2026 | $17.03 | $17.10 | $17.02 | $17.02 | 0.00% | 10,577 |
| Aug 6, 2026 | $17.05 | $17.10 | $17.00 | $17.02 | -0.18% | 27,697 |
| Aug 5, 2026 | $17.13 | $17.13 | $17.05 | $17.05 | -0.38% | 12,546 |
| Aug 4, 2026 | $17.10 | $17.14 | $17.10 | $17.12 | +0.26% | 10,358 |
| Aug 3, 2026 | $17.10 | $17.10 | $17.04 | $17.07 | +0.18% | 14,685 |
| Jul 31, 2026 | $17.09 | $17.09 | $17.03 | $17.04 | -0.20% | 19,152 |
| Jul 30, 2026 | $17.05 | $17.17 | $17.05 | $17.08 | +0.15% | 3,257 |
| Jul 29, 2026 | $17.04 | $17.08 | $17.02 | $17.05 | -0.12% | 9,481 |
| Jul 28, 2026 | $17.04 | $17.11 | $17.04 | $17.07 | +0.18% | 3,634 |
| Jul 27, 2026 | $17.11 | $17.11 | $17.03 | $17.04 | +0.06% | 12,941 |
| Jul 24, 2026 | $17.03 | $17.10 | $17.03 | $17.03 | -0.12% | 12,711 |
| Jul 23, 2026 | $17.15 | $17.22 | $17.05 | $17.05 | -0.81% | 12,333 |
| Jul 22, 2026 | $17.12 | $17.19 | $17.12 | $17.19 | +0.38% | 7,108 |
| Jul 21, 2026 | $17.11 | $17.16 | $17.11 | $17.13 | -0.09% | 11,045 |
| Jul 20, 2026 | $17.12 | $17.19 | $17.10 | $17.14 | +0.23% | 27,324 |
| Jul 17, 2026 | $17.05 | $17.15 | $17.04 | $17.10 | +0.23% | 23,918 |
| Jul 16, 2026 | $17.09 | $17.18 | $17.04 | $17.06 | -0.29% | 18,267 |
| Jul 15, 2026 | $17.06 | $17.11 | $17.05 | $17.11 | 0.00% | 16,178 |
| Jul 14, 2026 | $17.07 | $17.15 | $17.06 | $17.11 | +0.06% | 12,353 |
| Jul 13, 2026 | $17.03 | $17.17 | $17.00 | $17.10 | +0.41% | 42,707 |
| Jul 10, 2026 | $17.07 | $17.17 | $17.01 | $17.03 | -0.23% | 16,842 |
| Jul 9, 2026 | $17.06 | $17.20 | $17.04 | $17.07 | -0.12% | 19,738 |
| Jul 8, 2026 | $17.08 | $17.14 | $17.00 | $17.09 | -0.77% | 23,461 |
| Jul 7, 2026 | $17.23 | $17.27 | $17.17 | $17.22 | +0.30% | 21,188 |
| Jul 6, 2026 | $17.10 | $17.24 | $17.10 | $17.17 | +0.41% | 16,257 |
| Jul 2, 2026 | $17.02 | $17.12 | $17.02 | $17.10 | +0.41% | 13,405 |
| Jul 1, 2026 | $17.04 | $17.14 | $17.03 | $17.03 | +0.12% | 14,090 |
| Jun 30, 2026 | $17.26 | $17.35 | $17.01 | $17.01 | -1.45% | 63,993 |
| Jun 29, 2026 | $17.21 | $17.30 | $17.20 | $17.26 | +0.35% | 5,238 |
| Jun 26, 2026 | $17.18 | $17.29 | $17.18 | $17.20 | +0.29% | 20,289 |
| Jun 25, 2026 | $17.11 | $17.22 | $17.10 | $17.15 | +0.29% | 15,401 |
| Jun 24, 2026 | $17.25 | $17.25 | $17.05 | $17.10 | -0.31% | 30,538 |
| Jun 23, 2026 | $17.05 | $17.22 | $17.05 | $17.15 | +0.02% | 3,224 |
| Jun 22, 2026 | $17.24 | $17.24 | $17.15 | $17.15 | -0.35% | 11,357 |
| Jun 18, 2026 | $17.21 | $17.61 | $17.08 | $17.21 | -0.32% | 12,350 |
| Jun 17, 2026 | $17.17 | $17.27 | $17.17 | $17.27 | +0.38% | 13,244 |
| Jun 16, 2026 | $17.15 | $17.22 | $17.15 | $17.20 | +0.29% | 21,224 |
| Jun 15, 2026 | $17.20 | $17.20 | $17.08 | $17.15 | -0.29% | 18,174 |
| Jun 12, 2026 | $17.17 | $17.22 | $17.11 | $17.20 | +0.17% | 6,776 |
| Jun 11, 2026 | $17.07 | $17.19 | $17.07 | $17.17 | +0.59% | 12,907 |
| Jun 10, 2026 | $17.02 | $17.09 | $17.02 | $17.07 | +0.18% | 6,134 |
| Jun 9, 2026 | $17.07 | $17.12 | $17.01 | $17.04 | -0.41% | 5,374 |
| Jun 8, 2026 | $17.05 | $17.11 | $17.01 | $17.11 | +0.41% | 19,330 |
| Jun 5, 2026 | $17.02 | $17.07 | $17.02 | $17.04 | +0.04% | 8,581 |
| Jun 4, 2026 | $17.01 | $17.11 | $17.01 | $17.03 | -0.04% | 10,108 |
| Jun 3, 2026 | $17.02 | $17.11 | $17.01 | $17.04 | -0.18% | 7,256 |
| Jun 2, 2026 | $17.19 | $17.19 | $17.04 | $17.07 | -0.23% | 11,508 |
| Jun 1, 2026 | $17.10 | $17.18 | $17.08 | $17.11 | +0.23% | 13,119 |
| May 29, 2026 | $17.04 | $17.10 | $17.01 | $17.07 | +0.18% | 8,303 |
| May 28, 2026 | $17.11 | $17.11 | $17.02 | $17.04 | 0.00% | 8,550 |
| May 27, 2026 | $17.04 | $17.15 | $17.04 | $17.04 | -0.29% | 8,326 |
| May 26, 2026 | $17.05 | $17.10 | $17.01 | $17.09 | +0.17% | 15,131 |
| May 22, 2026 | $17.01 | $17.10 | $17.01 | $17.06 | -0.37% | 5,455 |
| May 21, 2026 | $17.07 | $17.13 | $17.05 | $17.12 | +0.02% | 13,146 |
| May 20, 2026 | $17.05 | $17.22 | $17.05 | $17.12 | +0.41% | 7,929 |
| May 19, 2026 | $17.10 | $17.27 | $17.05 | $17.05 | -0.70% | 32,347 |
| May 18, 2026 | $17.07 | $17.27 | $17.07 | $17.17 | +0.29% | 7,771 |
| May 15, 2026 | $17.17 | $17.19 | $17.09 | $17.12 | -0.75% | 5,530 |
| May 14, 2026 | $17.21 | $17.28 | $17.20 | $17.25 | +0.29% | 11,906 |
| May 13, 2026 | $17.04 | $17.25 | $17.04 | $17.20 | +0.82% | 18,163 |
| May 12, 2026 | $17.05 | $17.13 | $17.03 | $17.06 | -0.12% | 19,555 |
| May 11, 2026 | $17.11 | $17.13 | $17.06 | $17.08 | 0.00% | 14,836 |
| May 8, 2026 | $17.07 | $17.13 | $17.06 | $17.08 | +0.18% | 6,149 |
| May 7, 2026 | $17.13 | $17.15 | $17.05 | $17.05 | -0.06% | 6,833 |
| May 6, 2026 | $17.05 | $17.13 | $17.02 | $17.06 | +0.24% | 9,947 |
| May 5, 2026 | $17.05 | $17.17 | $17.01 | $17.02 | -0.18% | 11,773 |
| May 4, 2026 | $17.07 | $17.19 | $17.00 | $17.05 | -0.18% | 6,727 |
| May 1, 2026 | $17.17 | $17.20 | $16.95 | $17.08 | -0.41% | 26,488 |
| Apr 30, 2026 | $17.02 | $17.16 | $17.00 | $17.15 | +0.86% | 12,382 |
| Apr 29, 2026 | $17.05 | $17.09 | $16.98 | $17.00 | -0.27% | 15,543 |
| Apr 28, 2026 | $17.05 | $17.13 | $17.04 | $17.05 | -0.06% | 13,038 |
| Apr 27, 2026 | $17.07 | $17.13 | $17.05 | $17.06 | -0.47% | 19,607 |
| Apr 24, 2026 | $17.10 | $17.14 | $17.03 | $17.14 | +0.23% | 6,598 |
| Apr 23, 2026 | $17.13 | $17.16 | $17.05 | $17.10 | +0.24% | 11,692 |
| Apr 22, 2026 | $17.10 | $17.17 | $17.05 | $17.06 | +0.06% | 11,752 |
| Apr 21, 2026 | $17.16 | $17.36 | $17.03 | $17.05 | -0.70% | 18,141 |
| Apr 20, 2026 | $17.15 | $17.25 | $17.15 | $17.17 | +0.23% | 13,717 |
| Apr 17, 2026 | $17.19 | $17.39 | $17.10 | $17.13 | -0.17% | 53,148 |
| Apr 16, 2026 | $17.23 | $17.24 | $17.16 | $17.16 | +0.04% | 4,206 |
| Apr 15, 2026 | $17.24 | $17.25 | $17.15 | $17.15 | +0.13% | 8,322 |
| Apr 14, 2026 | $17.18 | $17.30 | $17.13 | $17.13 | 0.00% | 9,218 |
| Apr 13, 2026 | $17.10 | $17.21 | $16.95 | $17.13 | -0.32% | 31,477 |
| Apr 10, 2026 | $17.37 | $17.39 | $17.18 | $17.19 | +0.03% | 14,168 |
| Apr 9, 2026 | $17.12 | $17.26 | $17.12 | $17.18 | -0.12% | 8,662 |
| Apr 8, 2026 | $17.29 | $17.40 | $17.19 | $17.20 | +0.13% | 13,950 |
| Apr 7, 2026 | $17.26 | $17.30 | $17.10 | $17.18 | +0.04% | 16,252 |
| Apr 6, 2026 | $17.16 | $17.47 | $17.15 | $17.17 | +0.12% | 15,397 |
| Apr 2, 2026 | $17.14 | $17.22 | $17.07 | $17.15 | +0.47% | 16,533 |
| Apr 1, 2026 | $16.82 | $17.31 | $16.82 | $17.07 | +1.61% | 13,646 |
| Mar 31, 2026 | $17.00 | $17.02 | $16.80 | $16.80 | -0.88% | 41,656 |
| Mar 30, 2026 | $16.97 | $17.05 | $16.94 | $16.95 | -0.09% | 22,276 |
| Mar 27, 2026 | $17.05 | $17.05 | $16.93 | $16.97 | -0.44% | 25,876 |
| Mar 26, 2026 | $17.15 | $17.18 | $17.04 | $17.04 | -0.53% | 19,549 |
| Mar 25, 2026 | $17.03 | $17.15 | $17.03 | $17.13 | +0.59% | 10,072 |
| Mar 24, 2026 | $17.22 | $17.38 | $17.03 | $17.03 | -1.10% | 36,159 |
| Mar 23, 2026 | $17.20 | $17.37 | $17.18 | $17.22 | +0.12% | 22,050 |
| Mar 20, 2026 | $17.32 | $17.32 | $17.19 | $17.20 | -1.15% | 15,671 |
| Mar 19, 2026 | $17.32 | $17.41 | $17.14 | $17.40 | +0.46% | 30,624 |
| Mar 18, 2026 | $17.50 | $17.55 | $17.25 | $17.32 | -1.25% | 56,773 |
| Mar 17, 2026 | $17.51 | $17.68 | $17.50 | $17.54 | +0.36% | 49,949 |
| Mar 16, 2026 | $17.29 | $17.55 | $17.29 | $17.48 | +1.67% | 61,283 |
| Mar 13, 2026 | $17.21 | $17.22 | $17.17 | $17.19 | +0.00% | 26,851 |
| Mar 12, 2026 | $17.18 | $17.29 | $17.16 | $17.19 | -0.00% | 20,451 |
| Mar 11, 2026 | $17.25 | $17.31 | $17.19 | $17.19 | +0.30% | 4,819 |
| Mar 10, 2026 | $17.20 | $17.34 | $17.14 | $17.14 | -0.36% | 24,520 |
| Mar 9, 2026 | $17.18 | $17.38 | $17.16 | $17.20 | -0.71% | 11,421 |
| Mar 6, 2026 | $17.24 | $17.38 | $17.24 | $17.32 | -0.33% | 10,303 |
| Mar 5, 2026 | $17.22 | $17.50 | $17.21 | $17.38 | +0.35% | 5,464 |
| Mar 4, 2026 | $17.58 | $17.58 | $17.26 | $17.32 | +0.52% | 4,958 |
| Mar 3, 2026 | $17.25 | $17.50 | $17.20 | $17.23 | -0.81% | 25,965 |
| Mar 2, 2026 | $17.28 | $17.67 | $17.28 | $17.37 | +0.17% | 7,062 |
| Feb 27, 2026 | $17.56 | $17.63 | $17.30 | $17.34 | -1.45% | 38,269 |
| Feb 26, 2026 | $17.47 | $17.64 | $17.47 | $17.60 | +0.54% | 9,204 |
| Feb 25, 2026 | $17.47 | $17.55 | $17.47 | $17.50 | +0.23% | 10,365 |
| Feb 24, 2026 | $17.42 | $17.60 | $17.42 | $17.46 | +0.11% | 6,222 |
| Feb 23, 2026 | $17.47 | $17.62 | $17.31 | $17.44 | -0.03% | 9,430 |
| Feb 20, 2026 | $17.41 | $17.49 | $17.30 | $17.45 | -0.31% | 10,079 |
| Feb 19, 2026 | $17.62 | $17.69 | $17.48 | $17.50 | -0.62% | 25,826 |
| Feb 18, 2026 | $17.65 | $17.65 | $17.52 | $17.61 | +0.06% | 12,966 |
| Feb 17, 2026 | $17.47 | $17.62 | $17.45 | $17.60 | +0.77% | 15,080 |
| Feb 13, 2026 | $17.49 | $17.49 | $17.39 | $17.47 | -0.02% | 12,350 |
| Feb 12, 2026 | $17.23 | $17.48 | $17.23 | $17.47 | +1.22% | 24,105 |
| Feb 11, 2026 | $17.27 | $17.30 | $17.24 | $17.26 | +0.23% | 11,624 |
| Feb 10, 2026 | $17.26 | $17.27 | $17.22 | $17.22 | +0.17% | 11,766 |
| Feb 9, 2026 | $17.10 | $17.28 | $17.10 | $17.19 | +0.59% | 42,115 |
| Feb 6, 2026 | $17.20 | $17.24 | $17.09 | $17.09 | -0.12% | 15,882 |
| Feb 5, 2026 | $17.11 | $17.24 | $17.11 | $17.11 | -0.23% | 7,628 |
| Feb 4, 2026 | $17.23 | $17.30 | $17.11 | $17.15 | -0.46% | 14,610 |
| Feb 3, 2026 | $17.24 | $17.29 | $17.13 | $17.23 | -0.06% | 10,117 |
| Feb 2, 2026 | $17.22 | $17.33 | $17.20 | $17.24 | +0.12% | 18,628 |
| Jan 30, 2026 | $17.23 | $17.26 | $17.15 | $17.22 | +0.12% | 8,252 |
| Jan 29, 2026 | $17.25 | $17.26 | $17.18 | $17.20 | -0.15% | 14,305 |
| Jan 28, 2026 | $17.29 | $17.33 | $17.19 | $17.23 | -0.03% | 15,636 |
| Jan 27, 2026 | $17.32 | $17.35 | $17.23 | $17.23 | -0.14% | 10,787 |
| Jan 26, 2026 | $17.31 | $17.31 | $17.23 | $17.26 | -0.14% | 15,148 |
| Jan 23, 2026 | $17.35 | $17.35 | $17.20 | $17.28 | -0.12% | 7,642 |
| Jan 22, 2026 | $17.40 | $17.40 | $17.29 | $17.30 | -0.29% | 16,947 |
| Jan 21, 2026 | $17.46 | $17.48 | $17.31 | $17.35 | 0.00% | 18,162 |
| Jan 20, 2026 | $17.50 | $17.50 | $17.25 | $17.35 | -1.36% | 33,269 |
| Jan 16, 2026 | $17.47 | $17.59 | $17.47 | $17.59 | +0.69% | 25,140 |
| Jan 15, 2026 | $17.40 | $17.53 | $17.37 | $17.47 | +0.40% | 7,619 |
| Jan 14, 2026 | $17.28 | $17.46 | $17.28 | $17.40 | +0.64% | 23,039 |
| Jan 13, 2026 | $17.27 | $17.39 | $17.27 | $17.29 | +0.06% | 8,413 |
| Jan 12, 2026 | $17.23 | $17.36 | $17.17 | $17.28 | +0.06% | 30,630 |
| Jan 9, 2026 | $17.25 | $17.35 | $17.22 | $17.27 | 0.00% | 11,221 |
| Jan 8, 2026 | $17.23 | $17.33 | $17.21 | $17.27 | +0.23% | 6,622 |
| Jan 7, 2026 | $17.28 | $17.33 | $17.23 | $17.23 | -0.17% | 11,057 |
| Jan 6, 2026 | $17.27 | $17.34 | $17.17 | $17.26 | -0.17% | 25,794 |
| Jan 5, 2026 | $17.33 | $17.45 | $17.27 | $17.29 | -0.06% | 26,058 |
| Jan 2, 2026 | $17.22 | $17.36 | $17.22 | $17.30 | +1.05% | 26,935 |
| Dec 31, 2025 | $17.24 | $17.35 | $17.08 | $17.12 | -0.75% | 148,374 |
| Dec 30, 2025 | $17.40 | $17.43 | $17.24 | $17.25 | -0.58% | 57,016 |
| Dec 29, 2025 | $17.33 | $17.52 | $17.31 | $17.35 | +0.23% | 12,777 |
| Dec 26, 2025 | $17.44 | $17.47 | $17.30 | $17.31 | -0.29% | 10,238 |
| Dec 24, 2025 | $17.38 | $17.47 | $17.35 | $17.36 | +0.17% | 15,167 |
| Dec 23, 2025 | $17.62 | $17.62 | $17.30 | $17.33 | -1.92% | 30,019 |
| Dec 22, 2025 | $17.69 | $17.74 | $17.55 | $17.67 | +0.57% | 25,761 |
| Dec 19, 2025 | $17.45 | $17.65 | $17.45 | $17.57 | +0.69% | 32,706 |
| Dec 18, 2025 | $17.30 | $17.65 | $17.30 | $17.45 | +1.10% | 51,254 |
| Dec 17, 2025 | $17.21 | $17.26 | $17.08 | $17.26 | 0.00% | 19,284 |
| Dec 16, 2025 | $17.20 | $17.26 | $17.17 | $17.26 | +0.35% | 8,353 |
| Dec 15, 2025 | $17.25 | $17.25 | $17.11 | $17.20 | -0.12% | 15,888 |
| Dec 12, 2025 | $17.33 | $17.37 | $17.18 | $17.22 | -0.66% | 11,630 |
| Dec 11, 2025 | $17.35 | $17.51 | $17.29 | $17.34 | -0.26% | 14,635 |
| Dec 10, 2025 | $17.43 | $17.59 | $17.33 | $17.38 | +0.29% | 12,902 |
| Dec 9, 2025 | $17.41 | $17.63 | $17.33 | $17.33 | -0.17% | 14,607 |
| Dec 8, 2025 | $17.51 | $17.63 | $17.32 | $17.36 | -0.86% | 18,014 |
| Dec 5, 2025 | $17.61 | $17.64 | $17.50 | $17.51 | -0.96% | 26,256 |
| Dec 4, 2025 | $17.56 | $17.72 | $17.53 | $17.68 | +0.17% | 16,342 |
| Dec 3, 2025 | $17.50 | $17.66 | $17.42 | $17.65 | +0.60% | 16,570 |
| Dec 2, 2025 | $17.80 | $17.80 | $17.55 | $17.55 | -0.76% | 10,359 |
| Dec 1, 2025 | $17.76 | $17.82 | $17.66 | $17.68 | -0.84% | 16,291 |
| Nov 28, 2025 | $17.83 | $17.83 | $17.83 | $17.83 | +0.11% | 531 |
| Nov 26, 2025 | $17.67 | $17.81 | $17.67 | $17.81 | +0.39% | 10,578 |
| Nov 25, 2025 | $17.62 | $17.74 | $17.53 | $17.74 | +0.28% | 8,942 |
| Nov 24, 2025 | $17.55 | $17.69 | $17.53 | $17.69 | +0.86% | 19,818 |
| Nov 21, 2025 | $17.47 | $17.54 | $17.31 | $17.54 | +0.23% | 8,078 |
| Nov 20, 2025 | $17.57 | $17.61 | $17.50 | $17.50 | -0.33% | 23,581 |
| Nov 19, 2025 | $17.50 | $17.62 | $17.50 | $17.56 | +0.33% | 10,575 |
| Nov 18, 2025 | $17.73 | $17.73 | $17.49 | $17.50 | -0.57% | 8,646 |
| Nov 17, 2025 | $17.68 | $17.69 | $17.51 | $17.60 | -0.32% | 5,008 |
| Nov 14, 2025 | $17.51 | $17.78 | $17.51 | $17.66 | +0.66% | 6,687 |
| Nov 13, 2025 | $17.51 | $17.62 | $17.51 | $17.54 | -0.34% | 6,529 |
| Nov 12, 2025 | $17.60 | $17.62 | $17.55 | $17.60 | +0.23% | 4,807 |
| Nov 11, 2025 | $17.64 | $17.64 | $17.55 | $17.56 | -0.45% | 4,110 |
| Nov 10, 2025 | $17.50 | $17.69 | $17.50 | $17.64 | +0.86% | 13,942 |
| Nov 7, 2025 | $17.50 | $17.53 | $17.47 | $17.49 | -0.23% | 8,882 |
| Nov 6, 2025 | $17.65 | $17.68 | $17.50 | $17.53 | 0.00% | 6,172 |
| Nov 5, 2025 | $17.48 | $17.64 | $17.48 | $17.53 | +0.31% | 4,142 |
| Nov 4, 2025 | $17.48 | $17.58 | $17.48 | $17.48 | -0.32% | 7,429 |
| Nov 3, 2025 | $17.58 | $17.64 | $17.41 | $17.53 | -0.56% | 19,439 |
| Oct 31, 2025 | $17.66 | $17.69 | $17.55 | $17.63 | -0.11% | 6,436 |
| Oct 30, 2025 | $17.74 | $17.75 | $17.63 | $17.65 | -0.61% | 8,024 |
| Oct 29, 2025 | $17.71 | $17.79 | $17.71 | $17.76 | +0.31% | 11,013 |
| Oct 28, 2025 | $17.79 | $17.79 | $17.68 | $17.70 | -0.43% | 42,037 |
| Oct 27, 2025 | $17.80 | $17.80 | $17.69 | $17.78 | +0.20% | 20,555 |
| Oct 24, 2025 | $17.83 | $17.88 | $17.72 | $17.74 | -0.37% | 17,834 |
| Oct 23, 2025 | $18.00 | $18.00 | $17.81 | $17.81 | -0.67% | 17,532 |
| Oct 22, 2025 | $17.96 | $18.02 | $17.92 | $17.93 | -0.44% | 5,799 |
| Oct 21, 2025 | $18.07 | $18.08 | $17.90 | $18.01 | -0.34% | 18,887 |
| Oct 20, 2025 | $17.99 | $18.11 | $17.99 | $18.07 | – | 9,607 |
Seasonality
ADC.PA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | -3.5% | -1.5% | 0.5% | -1.0% | 1.4% | 2.9% | 1.4% | -2.0% | -3.5% | 4.3% | -2.4% |
| Months up | 2 of 5 | 1 of 5 | 1 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 4 of 5 | 2 of 5 | 2 of 5 | 0 of 6 | 3 of 5 | 2 of 5 |
| 2026 | 1.1% | 1.2% | -2.6% | 2.6% | 0.1% | 0.2% | 0.7% | -0.9% | -4.5% | -1.3% | ||
| 2025 | -1.4% | -0.7% | -2.6% | 0.8% | 0.5% | -1.1% | 1.9% | 5.3% | 1.2% | -2.4% | 1.6% | -3.5% |
| 2024 | -0.2% | -2.2% | -1.3% | -5.1% | 3.3% | 3.0% | 5.2% | 9.3% | 5.6% | -6.1% | -0.2% | -6.1% |
| 2023 | 14.2% | -3.1% | 0.2% | 9.2% | -8.2% | 6.9% | -3.0% | -2.6% | -3.1% | -3.4% | 12.8% | 4.1% |
| 2022 | -1.9% | -12.4% | -1.2% | -5.0% | -0.9% | -2.1% | 9.6% | -4.2% | -9.0% | -5.9% | 10.3% | -7.2% |
| 2021 | -2.0% | -3.3% | 0.6% |