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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.15 | $16.23 | $15.76 | $15.76 | -2.12% | 57,957 |
| Oct 19, 2026 | $15.82 | $16.15 | $15.62 | $16.10 | +1.20% | 67,107 |
| Oct 12, 2026 | $16.00 | $16.15 | $15.69 | $15.91 | +0.06% | 60,383 |
| Oct 5, 2026 | $15.90 | $16.12 | $15.60 | $15.90 | +0.32% | 44,411 |
| Sep 28, 2026 | $15.50 | $15.98 | $15.34 | $15.85 | +2.06% | 120,498 |
| Sep 21, 2026 | $16.20 | $16.29 | $15.41 | $15.53 | -3.78% | 117,686 |
| Sep 14, 2026 | $15.94 | $16.22 | $15.67 | $16.14 | +1.96% | 82,344 |
| Sep 8, 2026 | $16.65 | $16.75 | $15.80 | $15.83 | -5.52% | 166,092 |
| Aug 31, 2026 | $16.75 | $17.10 | $16.70 | $16.75 | -0.27% | 71,674 |
| Aug 24, 2026 | $16.78 | $16.93 | $16.72 | $16.80 | +0.15% | 126,281 |
| Aug 17, 2026 | $17.08 | $17.10 | $16.72 | $16.78 | -1.61% | 112,314 |
| Aug 10, 2026 | $17.02 | $17.10 | $16.96 | $17.05 | +0.18% | 49,976 |
| Aug 3, 2026 | $17.10 | $17.14 | $17.00 | $17.02 | -0.12% | 75,863 |
| Jul 27, 2026 | $17.11 | $17.17 | $17.02 | $17.04 | +0.06% | 48,465 |
| Jul 20, 2026 | $17.12 | $17.22 | $17.03 | $17.03 | -0.41% | 70,521 |
| Jul 13, 2026 | $17.03 | $17.18 | $17.00 | $17.10 | +0.41% | 113,423 |
| Jul 6, 2026 | $17.10 | $17.27 | $17.00 | $17.03 | -0.41% | 97,486 |
| Jun 29, 2026 | $17.21 | $17.35 | $17.01 | $17.10 | -0.58% | 96,726 |
| Jun 22, 2026 | $17.24 | $17.29 | $17.05 | $17.20 | -0.06% | 80,809 |
| Jun 15, 2026 | $17.20 | $17.61 | $17.08 | $17.21 | +0.06% | 64,992 |
| Jun 8, 2026 | $17.05 | $17.22 | $17.01 | $17.20 | +0.94% | 50,521 |
| Jun 1, 2026 | $17.10 | $17.19 | $17.01 | $17.04 | -0.18% | 50,572 |
| May 26, 2026 | $17.05 | $17.15 | $17.01 | $17.07 | +0.06% | 40,310 |
| May 18, 2026 | $17.07 | $17.27 | $17.01 | $17.06 | -0.35% | 66,648 |
| May 11, 2026 | $17.11 | $17.28 | $17.03 | $17.12 | +0.23% | 69,990 |
| May 4, 2026 | $17.07 | $17.19 | $17.00 | $17.08 | 0.00% | 41,429 |
| Apr 27, 2026 | $17.07 | $17.20 | $16.95 | $17.08 | -0.35% | 87,058 |
| Apr 20, 2026 | $17.15 | $17.36 | $17.03 | $17.14 | +0.06% | 61,900 |
| Apr 13, 2026 | $17.10 | $17.39 | $16.95 | $17.13 | -0.32% | 106,371 |
| Apr 6, 2026 | $17.16 | $17.47 | $17.10 | $17.19 | +0.20% | 68,429 |
| Mar 30, 2026 | $16.97 | $17.31 | $16.80 | $17.15 | +1.09% | 94,111 |
| Mar 23, 2026 | $17.20 | $17.38 | $16.93 | $16.97 | -1.37% | 113,706 |
| Mar 16, 2026 | $17.29 | $17.68 | $17.14 | $17.20 | +0.06% | 214,300 |
| Mar 9, 2026 | $17.18 | $17.38 | $17.14 | $17.19 | -0.77% | 88,062 |
| Mar 2, 2026 | $17.28 | $17.67 | $17.20 | $17.32 | -0.10% | 53,752 |
| Feb 23, 2026 | $17.47 | $17.64 | $17.30 | $17.34 | -0.60% | 73,490 |
| Feb 17, 2026 | $17.47 | $17.69 | $17.30 | $17.45 | -0.12% | 63,951 |
| Feb 9, 2026 | $17.10 | $17.49 | $17.10 | $17.47 | +2.20% | 101,960 |
| Feb 2, 2026 | $17.22 | $17.33 | $17.09 | $17.09 | -0.75% | 66,865 |
| Jan 26, 2026 | $17.31 | $17.35 | $17.15 | $17.22 | -0.35% | 64,128 |
| Jan 20, 2026 | $17.50 | $17.50 | $17.20 | $17.28 | -1.76% | 76,020 |
| Jan 12, 2026 | $17.23 | $17.59 | $17.17 | $17.59 | +1.85% | 94,841 |
| Jan 5, 2026 | $17.33 | $17.45 | $17.17 | $17.27 | -0.17% | 80,752 |
| Dec 29, 2025 | $17.33 | $17.52 | $17.08 | $17.30 | -0.06% | 245,102 |
| Dec 22, 2025 | $17.69 | $17.74 | $17.30 | $17.31 | -1.48% | 81,185 |
| Dec 15, 2025 | $17.25 | $17.65 | $17.08 | $17.57 | +2.03% | 127,485 |
| Dec 8, 2025 | $17.51 | $17.63 | $17.18 | $17.22 | -1.66% | 71,788 |
| Dec 1, 2025 | $17.76 | $17.82 | $17.42 | $17.51 | -1.79% | 85,818 |
| Nov 24, 2025 | $17.55 | $17.83 | $17.53 | $17.83 | +1.65% | 39,869 |
| Nov 17, 2025 | $17.68 | $17.73 | $17.31 | $17.54 | -0.66% | 55,888 |
| Nov 10, 2025 | $17.50 | $17.78 | $17.50 | $17.66 | +0.95% | 36,075 |
| Nov 3, 2025 | $17.58 | $17.68 | $17.41 | $17.49 | -0.79% | 46,064 |
| Oct 27, 2025 | $17.80 | $17.80 | $17.55 | $17.63 | -0.64% | 88,065 |
| Oct 20, 2025 | $17.99 | $18.11 | $17.72 | $17.74 | -0.87% | 69,659 |
| Oct 13, 2025 | $18.04 | $18.24 | $17.89 | $17.90 | -0.89% | 31,175 |
| Oct 6, 2025 | $18.31 | $18.33 | $17.99 | $18.06 | -1.04% | 29,356 |
| Sep 29, 2025 | $18.09 | $18.35 | $18.01 | $18.25 | +0.91% | 64,038 |
| Sep 22, 2025 | $18.39 | $18.44 | $18.01 | $18.09 | -1.64% | 46,619 |
| Sep 15, 2025 | $18.10 | $18.39 | $18.01 | $18.39 | +1.03% | 69,794 |
| Sep 8, 2025 | $18.16 | $18.34 | $18.01 | $18.20 | +0.22% | 63,965 |
| Sep 2, 2025 | $18.01 | $18.35 | $17.90 | $18.16 | +0.72% | 37,179 |
| Aug 25, 2025 | $18.42 | $18.43 | $17.88 | $18.03 | -1.90% | 52,851 |
| Aug 18, 2025 | $17.89 | $18.44 | $17.80 | $18.38 | +2.97% | 105,199 |
| Aug 11, 2025 | $17.33 | $17.89 | $17.30 | $17.85 | +3.00% | 52,927 |
| Aug 4, 2025 | $17.24 | $17.50 | $17.19 | $17.33 | +0.87% | 46,216 |
| Jul 28, 2025 | $17.11 | $17.30 | $17.01 | $17.18 | +0.53% | 63,273 |
| Jul 21, 2025 | $17.24 | $17.41 | $17.01 | $17.09 | -0.81% | 33,227 |
| Jul 14, 2025 | $17.04 | $17.27 | $16.95 | $17.23 | +0.89% | 82,442 |
| Jul 7, 2025 | $17.28 | $17.30 | $16.95 | $17.08 | -1.17% | 70,794 |
| Jun 30, 2025 | $17.08 | $17.40 | $16.89 | $17.28 | +1.65% | 71,234 |
| Jun 23, 2025 | $17.27 | $17.27 | $16.91 | $17.00 | -1.16% | 118,832 |
| Jun 16, 2025 | $17.13 | $17.27 | $17.01 | $17.20 | +0.44% | 34,752 |
| Jun 9, 2025 | $17.19 | $17.35 | $17.10 | $17.12 | -0.50% | 38,125 |
| Jun 2, 2025 | $17.39 | $17.52 | $17.10 | $17.21 | -0.23% | 49,681 |
| May 27, 2025 | $17.46 | $17.72 | $17.25 | $17.25 | -1.15% | 33,484 |
| May 19, 2025 | $17.55 | $17.62 | $17.12 | $17.45 | -0.68% | 43,101 |
| May 12, 2025 | $17.42 | $17.68 | $17.31 | $17.57 | +1.01% | 41,397 |
| May 5, 2025 | $17.36 | $17.60 | $17.35 | $17.39 | +0.29% | 35,471 |
| Apr 28, 2025 | $17.59 | $17.66 | $17.23 | $17.34 | -1.25% | 48,578 |
| Apr 21, 2025 | $17.05 | $17.69 | $16.98 | $17.56 | +3.19% | 67,777 |
| Apr 14, 2025 | $17.25 | $17.37 | $17.00 | $17.02 | -0.58% | 77,373 |
| Apr 7, 2025 | $17.30 | $17.68 | $16.96 | $17.12 | -1.44% | 139,456 |
| Mar 31, 2025 | $17.30 | $17.54 | $17.16 | $17.37 | +0.49% | 143,758 |
| Mar 24, 2025 | $17.76 | $18.00 | $17.15 | $17.29 | -2.51% | 183,312 |
| Mar 17, 2025 | $17.82 | $18.07 | $17.73 | $17.73 | -1.01% | 26,489 |
| Mar 10, 2025 | $17.91 | $17.98 | $17.69 | $17.91 | -0.05% | 55,202 |
| Mar 3, 2025 | $17.85 | $18.00 | $17.76 | $17.92 | +0.95% | 68,275 |
| Feb 24, 2025 | $17.63 | $17.79 | $17.51 | $17.75 | +1.31% | 76,379 |
| Feb 18, 2025 | $17.82 | $17.98 | $17.50 | $17.52 | -1.64% | 72,638 |
| Feb 10, 2025 | $17.78 | $17.99 | $17.57 | $17.81 | +0.35% | 103,304 |
| Feb 3, 2025 | $17.98 | $18.34 | $17.72 | $17.75 | -1.22% | 80,237 |
| Jan 27, 2025 | $18.21 | $18.41 | $17.91 | $17.97 | -1.21% | 44,868 |
| Jan 21, 2025 | $18.10 | $18.41 | $18.10 | $18.19 | +1.11% | 57,736 |
| Jan 13, 2025 | $17.34 | $17.99 | $17.01 | $17.99 | +3.87% | 188,172 |
| Jan 6, 2025 | $18.50 | $18.50 | $17.26 | $17.32 | -6.63% | 120,759 |
| Dec 30, 2024 | $18.30 | $18.74 | $18.03 | $18.55 | +1.92% | 220,203 |
| Dec 23, 2024 | $18.36 | $18.88 | $18.00 | $18.20 | -1.78% | 93,564 |
| Dec 16, 2024 | $18.90 | $19.15 | $18.11 | $18.53 | -2.37% | 55,047 |
| Dec 9, 2024 | $19.55 | $19.76 | $18.81 | $18.98 | -3.36% | 88,351 |
| Dec 2, 2024 | $19.71 | $19.95 | $19.54 | $19.64 | +0.20% | 54,729 |
| Nov 25, 2024 | $19.23 | $19.99 | $19.08 | $19.60 | +2.67% | 127,523 |
| Nov 18, 2024 | $19.23 | $19.25 | $18.82 | $19.09 | -0.57% | 76,574 |
| Nov 11, 2024 | $19.68 | $19.68 | $19.07 | $19.20 | -1.54% | 89,441 |
| Nov 4, 2024 | $19.57 | $19.86 | $19.38 | $19.50 | +0.45% | 59,869 |
| Oct 28, 2024 | $20.99 | $21.08 | $19.00 | $19.41 | -6.89% | 140,264 |
| Oct 21, 2024 | $21.56 | $21.71 | $20.79 | $20.85 | -3.70% | 210,258 |
| Oct 14, 2024 | $21.35 | $21.94 | $20.65 | $21.65 | +2.36% | 621,902 |
| Oct 7, 2024 | $20.81 | $21.32 | $20.51 | $21.15 | +1.34% | 60,575 |
| Sep 30, 2024 | $21.35 | $21.62 | $20.78 | $20.87 | -1.32% | 58,288 |
| Sep 23, 2024 | $20.48 | $21.72 | $20.38 | $21.15 | +3.78% | 96,868 |
| Sep 16, 2024 | $19.94 | $20.50 | $19.94 | $20.38 | +2.21% | 81,398 |
| Sep 9, 2024 | $19.81 | $20.19 | $19.58 | $19.94 | +1.27% | 81,547 |
| Sep 3, 2024 | $20.20 | $20.20 | $19.65 | $19.69 | -1.94% | 58,917 |
| Aug 26, 2024 | $19.71 | $20.17 | $19.62 | $20.08 | +1.57% | 110,072 |
| Aug 19, 2024 | $19.66 | $20.47 | $19.51 | $19.77 | +1.54% | 80,297 |
| Aug 12, 2024 | $19.11 | $19.65 | $18.95 | $19.47 | +2.64% | 80,089 |
| Aug 5, 2024 | $18.50 | $19.39 | $18.44 | $18.97 | +1.23% | 36,301 |
| Jul 29, 2024 | $18.37 | $19.21 | $18.31 | $18.74 | +1.74% | 43,822 |
| Jul 22, 2024 | $18.64 | $18.64 | $18.07 | $18.42 | -0.70% | 26,039 |
| Jul 15, 2024 | $17.63 | $18.71 | $17.63 | $18.55 | +4.51% | 45,948 |
| Jul 8, 2024 | $17.92 | $17.95 | $17.52 | $17.75 | -0.29% | 95,941 |
| Jul 1, 2024 | $17.83 | $18.00 | $17.64 | $17.80 | +0.92% | 37,484 |
| Jun 24, 2024 | $17.71 | $18.10 | $17.51 | $17.64 | -0.23% | 62,104 |
| Jun 17, 2024 | $17.22 | $17.92 | $17.10 | $17.68 | +3.39% | 49,632 |
| Jun 10, 2024 | $17.48 | $17.60 | $17.10 | $17.10 | -1.53% | 43,866 |
| Jun 3, 2024 | $17.26 | $17.57 | $17.12 | $17.37 | +0.91% | 50,615 |
| May 28, 2024 | $17.29 | $17.40 | $17.05 | $17.21 | +0.70% | 59,657 |
| May 20, 2024 | $17.05 | $17.27 | $16.84 | $17.09 | +0.23% | 100,522 |
| May 13, 2024 | $17.07 | $17.15 | $16.90 | $17.05 | +0.59% | 38,838 |
| May 6, 2024 | $17.36 | $17.64 | $16.82 | $16.95 | -2.08% | 85,165 |
| Apr 29, 2024 | $16.85 | $17.31 | $16.67 | $17.31 | +3.34% | 86,974 |
| Apr 22, 2024 | $17.00 | $17.28 | $16.75 | $16.75 | -0.77% | 49,365 |
| Apr 15, 2024 | $17.38 | $17.38 | $16.79 | $16.88 | -2.93% | 60,982 |
| Apr 8, 2024 | $17.90 | $17.90 | $17.30 | $17.39 | -2.96% | 71,094 |
| Apr 1, 2024 | $17.88 | $17.99 | $17.70 | $17.92 | +1.01% | 54,869 |
| Mar 25, 2024 | $18.40 | $18.43 | $17.73 | $17.74 | -3.48% | 58,753 |
| Mar 18, 2024 | $18.08 | $18.54 | $18.08 | $18.38 | +1.88% | 43,057 |
| Mar 11, 2024 | $18.21 | $18.31 | $18.00 | $18.04 | -0.94% | 27,618 |
| Mar 4, 2024 | $18.05 | $18.35 | $17.83 | $18.21 | +0.72% | 120,039 |
| Feb 26, 2024 | $18.62 | $18.62 | $17.97 | $18.08 | -3.37% | 104,036 |
| Feb 20, 2024 | $18.45 | $18.75 | $18.42 | $18.71 | +1.91% | 21,112 |
| Feb 12, 2024 | $18.96 | $18.96 | $18.32 | $18.36 | -2.91% | 58,031 |
| Feb 5, 2024 | $18.65 | $18.91 | $18.42 | $18.91 | +1.17% | 45,415 |
| Jan 29, 2024 | $18.85 | $19.04 | $18.36 | $18.69 | -0.79% | 34,195 |
| Jan 22, 2024 | $18.31 | $18.98 | $18.20 | $18.84 | +2.89% | 90,810 |
| Jan 16, 2024 | $18.89 | $18.89 | $18.27 | $18.31 | -3.07% | 26,495 |
| Jan 8, 2024 | $18.70 | $19.00 | $18.66 | $18.89 | +1.34% | 57,829 |
| Jan 2, 2024 | $18.90 | $19.35 | $18.38 | $18.64 | -0.32% | 53,813 |
| Dec 26, 2023 | $18.56 | $18.85 | $18.38 | $18.70 | +0.65% | 42,329 |
| Dec 18, 2023 | $18.67 | $18.89 | $18.35 | $18.58 | -0.75% | 64,992 |
| Dec 11, 2023 | $18.13 | $19.06 | $17.95 | $18.72 | +3.88% | 67,750 |
| Dec 4, 2023 | $18.10 | $18.35 | $17.85 | $18.02 | -1.04% | 78,913 |
| Nov 27, 2023 | $17.37 | $18.70 | $16.71 | $18.21 | +8.39% | 135,746 |
| Nov 20, 2023 | $17.41 | $17.48 | $16.80 | $16.80 | -3.46% | 37,394 |
| Nov 13, 2023 | $17.29 | $17.81 | $17.29 | $17.40 | +0.18% | 39,954 |
| Nov 6, 2023 | $17.42 | $17.57 | $17.02 | $17.37 | +0.40% | 64,763 |
| Oct 30, 2023 | $16.05 | $17.47 | $15.91 | $17.30 | +7.45% | 68,816 |
| Oct 23, 2023 | $16.01 | $16.27 | $15.71 | $16.10 | +0.63% | 67,799 |
| Oct 16, 2023 | $16.42 | $16.57 | $15.83 | $16.00 | -1.78% | 56,321 |
| Oct 9, 2023 | $16.19 | $16.62 | $16.08 | $16.29 | +0.87% | 56,638 |
| Oct 2, 2023 | $16.67 | $16.67 | $15.81 | $16.15 | -3.52% | 48,372 |
| Sep 25, 2023 | $16.67 | $16.84 | $16.22 | $16.74 | +0.18% | 50,510 |
| Sep 18, 2023 | $17.13 | $17.13 | $16.66 | $16.71 | -1.71% | 48,756 |
| Sep 11, 2023 | $17.13 | $17.19 | $16.85 | $17.00 | -0.72% | 47,655 |
| Sep 5, 2023 | $17.34 | $17.40 | $17.05 | $17.12 | -1.25% | 65,231 |
| Aug 28, 2023 | $16.93 | $17.37 | $16.85 | $17.34 | +2.91% | 36,087 |
| Aug 21, 2023 | $17.15 | $17.15 | $16.73 | $16.85 | -1.35% | 61,073 |
| Aug 14, 2023 | $17.50 | $17.50 | $17.00 | $17.08 | -2.46% | 52,451 |
| Aug 7, 2023 | $17.55 | $17.80 | $17.33 | $17.51 | -0.23% | 88,324 |
| Jul 31, 2023 | $18.05 | $18.39 | $17.55 | $17.55 | -0.62% | 20,623 |
| Jul 24, 2023 | $17.71 | $18.31 | $17.65 | $17.66 | -0.28% | 34,110 |
| Jul 17, 2023 | $17.35 | $17.74 | $17.17 | $17.71 | +2.07% | 66,311 |
| Jul 10, 2023 | $17.85 | $18.07 | $17.34 | $17.35 | -3.08% | 81,061 |
| Jul 3, 2023 | $18.45 | $18.54 | $17.67 | $17.90 | -3.66% | 23,953 |
| Jun 26, 2023 | $17.85 | $18.58 | $17.68 | $18.58 | +4.09% | 46,511 |
| Jun 20, 2023 | $18.04 | $18.22 | $17.56 | $17.85 | -1.05% | 33,715 |
| Jun 12, 2023 | $17.95 | $18.21 | $17.56 | $18.04 | +1.06% | 24,064 |
| Jun 5, 2023 | $17.30 | $18.14 | $17.30 | $17.85 | -0.83% | 16,977 |
| May 30, 2023 | $17.37 | $18.01 | $17.15 | $18.00 | +4.71% | 47,934 |
| May 22, 2023 | $18.12 | $18.25 | $17.15 | $17.19 | -5.29% | 82,374 |
| May 15, 2023 | $18.15 | $18.66 | $17.88 | $18.15 | +0.50% | 52,851 |
| May 8, 2023 | $17.78 | $18.26 | $17.71 | $18.06 | +1.57% | 40,104 |
| May 1, 2023 | $18.97 | $19.00 | $17.70 | $17.78 | -7.06% | 73,389 |
| Apr 24, 2023 | $18.20 | $19.23 | $18.10 | $19.13 | +5.20% | 51,261 |
| Apr 17, 2023 | $18.35 | $18.50 | $17.85 | $18.18 | +0.47% | 39,470 |
| Apr 10, 2023 | $17.89 | $18.25 | $17.77 | $18.10 | +2.20% | 30,478 |
| Apr 3, 2023 | $17.74 | $17.80 | $17.60 | $17.71 | +0.62% | 82,042 |
| Mar 27, 2023 | $17.04 | $17.73 | $16.98 | $17.60 | +3.81% | 58,999 |
| Mar 20, 2023 | $16.95 | $17.55 | $16.84 | $16.95 | +0.67% | 82,882 |
| Mar 13, 2023 | $16.97 | $17.20 | $16.51 | $16.84 | -1.17% | 76,188 |
| Mar 6, 2023 | $17.55 | $17.65 | $16.98 | $17.04 | -2.91% | 52,078 |
| Feb 27, 2023 | $17.71 | $17.71 | $17.27 | $17.55 | 0.00% | 53,597 |
| Feb 21, 2023 | $18.15 | $18.17 | $17.52 | $17.55 | -3.41% | 107,783 |
| Feb 13, 2023 | $18.40 | $18.57 | $18.15 | $18.17 | -1.52% | 47,875 |
| Feb 6, 2023 | $18.60 | $18.92 | $18.35 | $18.45 | -0.71% | 32,568 |
| Jan 30, 2023 | $18.30 | $18.93 | $18.11 | $18.58 | +1.27% | 56,009 |
| Jan 23, 2023 | $18.13 | $18.38 | $18.10 | $18.35 | +1.44% | 40,060 |
| Jan 17, 2023 | $17.70 | $18.29 | $17.70 | $18.09 | +2.32% | 104,885 |
| Jan 9, 2023 | $17.68 | $17.82 | $17.50 | $17.68 | +0.05% | 62,769 |
| Jan 3, 2023 | $16.19 | $17.67 | $16.19 | $17.67 | +9.68% | 35,452 |
| Dec 27, 2022 | $16.51 | $16.70 | $15.88 | $16.11 | -2.36% | 262,374 |
| Dec 19, 2022 | $17.15 | $17.28 | $16.49 | $16.50 | -3.40% | 63,458 |
| Dec 12, 2022 | $17.19 | $17.84 | $16.79 | $17.08 | +0.12% | 229,161 |
| Dec 5, 2022 | $17.81 | $17.81 | $17.05 | $17.06 | -3.72% | 80,393 |
| Nov 28, 2022 | $17.19 | $18.04 | $17.00 | $17.72 | +4.24% | 104,774 |
| Nov 21, 2022 | $17.13 | $17.31 | $17.00 | $17.00 | -0.76% | 22,933 |
| Nov 14, 2022 | $17.04 | $17.35 | $16.60 | $17.13 | +0.29% | 109,318 |
| Nov 7, 2022 | $16.09 | $17.27 | $15.98 | $17.08 | +6.48% | 101,009 |
| Oct 31, 2022 | $15.82 | $16.40 | $15.73 | $16.04 | +1.84% | 78,388 |
| Oct 24, 2022 | $15.87 | $15.98 | $15.51 | $15.75 | -0.57% | 96,220 |
| Oct 17, 2022 | $16.36 | $16.58 | $15.60 | $15.84 | -3.18% | 87,363 |
| Oct 10, 2022 | $16.86 | $16.86 | $16.27 | $16.36 | -2.97% | 51,064 |
| Oct 3, 2022 | $17.18 | $17.23 | $16.75 | $16.86 | -0.77% | 86,338 |
| Sep 26, 2022 | $16.94 | $17.31 | $16.67 | $16.99 | +0.30% | 193,287 |
| Sep 19, 2022 | $18.11 | $18.11 | $16.71 | $16.94 | -6.46% | 135,130 |
| Sep 12, 2022 | $18.20 | $18.31 | $17.75 | $18.11 | +0.33% | 95,437 |
| Sep 6, 2022 | $18.32 | $18.34 | $17.91 | $18.05 | -1.74% | 57,446 |
| Aug 29, 2022 | $19.11 | $19.22 | $18.15 | $18.37 | -4.52% | 152,144 |
| Aug 22, 2022 | $19.65 | $19.69 | $19.00 | $19.24 | -2.53% | 189,727 |
| Aug 15, 2022 | $20.35 | $20.60 | $19.52 | $19.74 | -2.81% | 48,035 |
| Aug 8, 2022 | $20.70 | $20.80 | $20.15 | $20.31 | -1.88% | 51,905 |
| Aug 1, 2022 | $19.70 | $20.96 | $19.54 | $20.70 | +5.13% | 45,176 |
| Jul 25, 2022 | $19.05 | $19.69 | $18.91 | $19.69 | +3.36% | 62,000 |
| Jul 18, 2022 | $19.24 | $19.38 | $19.00 | $19.05 | 0.00% | 105,240 |
| Jul 11, 2022 | $18.65 | $19.24 | $18.57 | $19.05 | +2.14% | 33,899 |
| Jul 5, 2022 | $18.25 | $18.65 | $17.87 | $18.65 | +3.32% | 72,277 |
| Jun 27, 2022 | $18.07 | $18.43 | $17.86 | $18.05 | +1.46% | 169,557 |
| Jun 21, 2022 | $17.45 | $18.14 | $17.45 | $17.79 | +1.72% | 163,612 |
| Jun 13, 2022 | $17.70 | $17.75 | $17.02 | $17.49 | -2.78% | 122,589 |
| Jun 6, 2022 | $18.50 | $18.70 | $17.87 | $17.99 | -1.75% | 141,065 |
| May 31, 2022 | $18.53 | $18.62 | $18.19 | $18.31 | -0.65% | 108,493 |
| May 23, 2022 | $17.95 | $18.61 | $17.65 | $18.43 | +3.48% | 207,968 |
| May 16, 2022 | $18.20 | $18.40 | $17.62 | $17.81 | -2.14% | 84,790 |
| May 9, 2022 | $17.96 | $18.39 | $17.96 | $18.20 | +0.66% | 60,902 |
| May 2, 2022 | $18.80 | $18.82 | $18.00 | $18.08 | -3.78% | 137,546 |
| Apr 25, 2022 | $18.57 | $18.93 | $18.45 | $18.79 | +0.16% | 33,156 |
| Apr 18, 2022 | $19.11 | $19.20 | $18.42 | $18.76 | -1.95% | 59,165 |
| Apr 11, 2022 | $18.96 | $19.40 | $18.55 | $19.13 | +0.37% | 85,975 |
| Apr 4, 2022 | $19.88 | $19.88 | $19.00 | $19.06 | -3.24% | 115,190 |
| Mar 28, 2022 | $19.03 | $19.95 | $19.02 | $19.70 | +2.55% | 75,033 |
| Mar 21, 2022 | $20.00 | $20.00 | $18.85 | $19.21 | -3.95% | 58,363 |
| Mar 14, 2022 | $19.55 | $20.24 | $19.21 | $20.00 | +1.01% | 29,542 |
| Mar 7, 2022 | $20.10 | $20.10 | $19.55 | $19.80 | -2.03% | 58,476 |
| Feb 28, 2022 | $19.97 | $20.58 | $19.97 | $20.21 | +0.60% | 188,151 |
| Feb 22, 2022 | $20.36 | $20.41 | $19.92 | $20.09 | -1.33% | 84,792 |
| Feb 14, 2022 | $20.60 | $20.60 | $19.84 | $20.36 | -1.31% | 119,555 |
| Feb 7, 2022 | $22.30 | $22.55 | $20.55 | $20.63 | -8.11% | 80,241 |
| Jan 31, 2022 | $22.97 | $23.44 | $22.31 | $22.45 | -2.05% | 104,539 |
| Jan 24, 2022 | $23.55 | $23.70 | $22.45 | $22.92 | -2.55% | 99,858 |
| Jan 18, 2022 | $23.83 | $23.90 | $23.45 | $23.52 | -1.67% | 67,860 |
| Jan 10, 2022 | $23.90 | $24.00 | $23.71 | $23.92 | -0.13% | 56,062 |
| Jan 3, 2022 | $23.72 | $24.11 | $23.60 | $23.95 | +0.97% | 275,537 |
| Dec 27, 2021 | $23.75 | $23.81 | $23.30 | $23.72 | +0.30% | 304,162 |
| Dec 20, 2021 | $23.65 | $23.82 | $23.52 | $23.65 | -0.08% | 64,391 |
| Dec 13, 2021 | $23.94 | $23.94 | $23.05 | $23.67 | -1.33% | 128,742 |
| Dec 6, 2021 | $24.20 | $24.59 | $23.71 | $23.99 | -0.42% | 103,362 |
| Nov 29, 2021 | $23.40 | $24.25 | $23.35 | $24.09 | +2.82% | 79,881 |
| Nov 22, 2021 | $24.16 | $24.16 | $23.00 | $23.43 | -2.74% | 61,792 |
| Nov 15, 2021 | $24.35 | $24.35 | $23.96 | $24.09 | -0.86% | 70,932 |
| Nov 8, 2021 | $24.90 | $25.00 | $24.22 | $24.30 | -2.64% | 53,459 |
| Nov 1, 2021 | $24.65 | $24.98 | $24.53 | $24.96 | +1.67% | 42,106 |
| Oct 25, 2021 | $24.50 | $24.70 | $24.48 | $24.55 | +0.08% | 30,481 |
| Oct 18, 2021 | $24.90 | $24.96 | $24.49 | $24.53 | -1.49% | 46,548 |
| Oct 11, 2021 | $24.41 | $24.98 | $24.35 | $24.90 | +2.01% | 67,218 |
| Oct 4, 2021 | $25.08 | $25.21 | $24.25 | $24.41 | -2.75% | 339,527 |
| Sep 27, 2021 | $25.06 | $25.34 | $25.00 | $25.10 | +0.08% | 1,337,919 |
| Sep 20, 2021 | $25.00 | $25.30 | $24.50 | $25.08 | -0.28% | 641,539 |
| Sep 13, 2021 | $25.40 | $25.44 | $24.30 | $25.15 | -0.98% | 510,344 |
| Sep 9, 2021 | $25.08 | $25.40 | $25.08 | $25.40 | – | 1,319,617 |
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% |