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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $15.90 | $16.23 | $15.60 | $15.76 | -1.25% | 265,824 |
| Sep 2026 | $16.80 | $17.10 | $15.34 | $15.96 | -5.00% | 506,737 |
| Aug 2026 | $17.10 | $17.14 | $16.72 | $16.80 | -1.41% | 380,025 |
| Jul 2026 | $17.04 | $17.27 | $17.00 | $17.04 | +0.18% | 357,390 |
| Jun 2026 | $17.10 | $17.61 | $17.01 | $17.01 | -0.35% | 316,125 |
| May 2026 | $17.17 | $17.28 | $16.95 | $17.07 | -0.47% | 244,865 |
| Apr 2026 | $16.82 | $17.47 | $16.82 | $17.15 | +2.08% | 327,449 |
| Mar 2026 | $17.28 | $17.68 | $16.80 | $16.80 | -3.11% | 533,752 |
| Feb 2026 | $17.22 | $17.69 | $17.09 | $17.34 | +0.70% | 306,266 |
| Jan 2026 | $17.22 | $17.59 | $17.15 | $17.22 | +0.58% | 342,676 |
| Dec 2025 | $17.76 | $17.82 | $17.08 | $17.12 | -3.98% | 584,443 |
| Nov 2025 | $17.58 | $17.83 | $17.31 | $17.83 | +1.13% | 177,896 |
| Oct 2025 | $18.16 | $18.35 | $17.55 | $17.63 | -2.87% | 231,353 |
| Sep 2025 | $18.01 | $18.44 | $17.90 | $18.15 | +0.67% | 268,497 |
| Aug 2025 | $17.25 | $18.44 | $17.03 | $18.03 | +4.76% | 275,158 |
| Jul 2025 | $17.00 | $17.41 | $16.95 | $17.21 | +1.41% | 263,145 |
| Jun 2025 | $17.39 | $17.52 | $16.89 | $16.97 | -1.62% | 281,250 |
| May 2025 | $17.36 | $17.72 | $17.12 | $17.25 | 0.00% | 171,755 |
| Apr 2025 | $17.30 | $17.69 | $16.96 | $17.25 | +0.23% | 414,140 |
| Mar 2025 | $17.85 | $18.07 | $17.15 | $17.21 | -3.04% | 377,778 |
| Feb 2025 | $17.98 | $18.34 | $17.50 | $17.75 | -1.22% | 332,558 |
| Jan 2025 | $18.34 | $18.74 | $17.01 | $17.97 | -1.91% | 428,488 |
| Dec 2024 | $19.71 | $19.95 | $18.00 | $18.32 | -6.53% | 494,941 |
| Nov 2024 | $19.80 | $19.99 | $18.82 | $19.60 | -0.66% | 369,365 |
| Oct 2024 | $21.18 | $21.94 | $19.00 | $19.73 | -6.54% | 1,064,835 |
| Sep 2024 | $20.20 | $21.72 | $19.58 | $21.11 | +5.13% | 329,224 |
| Aug 2024 | $18.59 | $20.47 | $18.37 | $20.08 | +8.78% | 325,831 |
| Jul 2024 | $17.83 | $18.71 | $17.52 | $18.46 | +4.65% | 230,162 |
| Jun 2024 | $17.26 | $18.10 | $17.10 | $17.64 | +2.50% | 206,217 |
| May 2024 | $16.76 | $17.64 | $16.69 | $17.21 | +2.81% | 350,330 |
| Apr 2024 | $17.88 | $17.99 | $16.67 | $16.74 | -5.64% | 257,136 |
| Mar 2024 | $18.19 | $18.54 | $17.73 | $17.74 | -1.83% | 259,246 |
| Feb 2024 | $18.52 | $18.96 | $17.97 | $18.07 | -2.69% | 235,751 |
| Jan 2024 | $18.90 | $19.35 | $18.20 | $18.57 | -0.70% | 246,206 |
| Dec 2023 | $17.92 | $19.06 | $17.75 | $18.70 | +3.60% | 285,547 |
| Nov 2023 | $16.18 | $18.70 | $16.00 | $18.05 | +12.25% | 292,678 |
| Oct 2023 | $16.67 | $16.67 | $15.71 | $16.08 | -3.94% | 251,562 |
| Sep 2023 | $17.37 | $17.40 | $16.22 | $16.74 | -3.63% | 214,718 |
| Aug 2023 | $18.19 | $18.19 | $16.73 | $17.37 | -3.15% | 252,565 |
| Jul 2023 | $18.45 | $18.54 | $17.17 | $17.94 | -3.47% | 208,862 |
| Jun 2023 | $17.47 | $18.58 | $17.25 | $18.58 | +6.35% | 143,203 |
| May 2023 | $18.97 | $19.00 | $17.15 | $17.47 | -8.68% | 274,716 |
| Apr 2023 | $17.74 | $19.23 | $17.60 | $19.13 | +8.69% | 203,251 |
| Mar 2023 | $17.63 | $17.73 | $16.51 | $17.60 | -0.28% | 293,523 |
| Feb 2023 | $18.29 | $18.93 | $17.41 | $17.65 | -3.60% | 255,505 |
| Jan 2023 | $16.19 | $18.42 | $16.19 | $18.31 | +13.66% | 262,117 |
| Dec 2022 | $17.77 | $18.04 | $15.88 | $16.11 | -7.68% | 678,951 |
| Nov 2022 | $16.02 | $17.45 | $15.78 | $17.45 | +9.75% | 346,620 |
| Oct 2022 | $17.18 | $17.23 | $15.51 | $15.90 | -6.42% | 347,222 |
| Sep 2022 | $18.68 | $18.68 | $16.67 | $16.99 | -9.48% | 604,652 |
| Aug 2022 | $19.70 | $20.96 | $18.77 | $18.77 | -4.67% | 363,635 |
| Jul 2022 | $18.09 | $19.69 | $17.87 | $19.69 | +9.09% | 292,558 |
| Jun 2022 | $18.62 | $18.70 | $17.02 | $18.05 | -2.59% | 596,556 |
| May 2022 | $18.80 | $18.82 | $17.62 | $18.53 | -1.38% | 580,824 |
| Apr 2022 | $19.79 | $19.88 | $18.42 | $18.79 | -5.48% | 307,097 |
| Mar 2022 | $20.27 | $20.58 | $18.85 | $19.88 | -1.68% | 334,138 |
| Feb 2022 | $23.25 | $23.44 | $19.84 | $20.22 | -12.81% | 423,705 |
| Jan 2022 | $23.72 | $24.11 | $22.45 | $23.19 | -2.23% | 526,555 |
| Dec 2021 | $23.71 | $24.59 | $23.05 | $23.72 | +0.25% | 654,511 |
| Nov 2021 | $24.65 | $25.00 | $23.00 | $23.66 | -3.63% | 254,316 |
| Oct 2021 | $25.07 | $25.24 | $24.25 | $24.55 | -2.35% | 579,886 |
| Sep 2021 | $25.08 | $25.44 | $24.30 | $25.14 | – | 3,713,307 |
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% |