Agree Realty Corp (ADC) stock
ADCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ADC.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 12/3013% above fair value
$67.07−0.54 (-0.80%)
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
$67.07
-0.80% on the day
52-week range
$64.34 – $82.08
-18.3% from the high
Change over 52 weeks
-8.0%
From $72.87 on Oct 30, 2025
Average volume
1.50M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $68.18 | $68.32 | $66.82 | $67.07 | -0.80% | 1,876,834 |
| Oct 29, 2026 | $66.77 | $67.69 | $66.38 | $67.61 | +2.10% | 2,197,548 |
| Oct 28, 2026 | $66.50 | $66.65 | $65.79 | $66.22 | -1.16% | 1,552,430 |
| Oct 27, 2026 | $66.97 | $67.39 | $66.69 | $67.00 | -0.58% | 1,188,560 |
| Oct 26, 2026 | $66.70 | $67.47 | $66.69 | $67.39 | +1.03% | 1,865,918 |
| Oct 23, 2026 | $67.48 | $67.55 | $66.24 | $66.70 | -0.55% | 1,610,001 |
| Oct 22, 2026 | $65.00 | $67.29 | $64.78 | $67.07 | +4.00% | 1,834,602 |
| Oct 21, 2026 | $67.20 | $67.20 | $64.34 | $64.49 | -3.86% | 2,347,542 |
| Oct 20, 2026 | $66.54 | $67.31 | $66.32 | $67.08 | +1.91% | 1,535,993 |
| Oct 19, 2026 | $66.59 | $66.69 | $65.59 | $65.82 | -1.82% | 1,415,373 |
| Oct 16, 2026 | $66.92 | $67.06 | $66.34 | $67.04 | +0.72% | 1,341,049 |
| Oct 15, 2026 | $66.65 | $67.67 | $66.35 | $66.56 | +1.49% | 1,932,497 |
| Oct 14, 2026 | $65.50 | $65.90 | $65.22 | $65.58 | +0.26% | 1,685,091 |
| Oct 13, 2026 | $66.78 | $66.91 | $65.35 | $65.41 | -1.15% | 1,920,746 |
| Oct 12, 2026 | $65.97 | $66.32 | $65.62 | $66.17 | +0.33% | 2,653,643 |
| Oct 9, 2026 | $65.93 | $66.10 | $65.49 | $65.95 | +0.20% | 1,059,861 |
| Oct 8, 2026 | $65.24 | $65.85 | $64.43 | $65.82 | +1.01% | 1,718,858 |
| Oct 7, 2026 | $66.00 | $66.00 | $65.11 | $65.16 | -0.96% | 1,445,695 |
| Oct 6, 2026 | $65.50 | $66.09 | $65.50 | $65.79 | +0.32% | 1,614,775 |
| Oct 5, 2026 | $65.74 | $66.00 | $65.13 | $65.58 | -0.46% | 2,652,083 |
| Oct 2, 2026 | $65.21 | $66.16 | $64.98 | $65.88 | +1.31% | 1,585,992 |
| Oct 1, 2026 | $67.05 | $67.05 | $65.03 | $65.03 | -2.66% | 2,387,766 |
| Sep 30, 2026 | $67.50 | $67.51 | $66.72 | $66.81 | -1.24% | 1,934,635 |
| Sep 29, 2026 | $67.10 | $67.78 | $66.78 | $67.65 | +0.52% | 1,665,854 |
| Sep 28, 2026 | $67.59 | $67.79 | $66.85 | $67.30 | -0.27% | 1,466,556 |
| Sep 25, 2026 | $67.07 | $67.52 | $66.68 | $67.48 | +0.45% | 1,396,620 |
| Sep 24, 2026 | $67.52 | $67.66 | $66.85 | $67.18 | +0.09% | 1,708,857 |
| Sep 23, 2026 | $67.01 | $67.54 | $66.50 | $67.12 | -0.30% | 2,067,101 |
| Sep 22, 2026 | $67.66 | $67.81 | $67.15 | $67.32 | -0.44% | 1,295,688 |
| Sep 21, 2026 | $68.05 | $68.44 | $67.49 | $67.62 | -0.63% | 1,419,172 |
| Sep 18, 2026 | $68.27 | $68.46 | $67.70 | $68.05 | -0.16% | 3,172,639 |
| Sep 17, 2026 | $69.82 | $69.82 | $67.94 | $68.16 | -0.50% | 1,672,608 |
| Sep 16, 2026 | $70.15 | $70.56 | $67.93 | $68.50 | -2.24% | 1,715,204 |
| Sep 15, 2026 | $70.62 | $70.79 | $69.96 | $70.07 | -1.00% | 1,318,883 |
| Sep 14, 2026 | $71.53 | $72.20 | $70.41 | $70.78 | -0.63% | 1,268,360 |
| Sep 11, 2026 | $71.87 | $71.87 | $70.97 | $71.23 | -0.36% | 1,412,407 |
| Sep 10, 2026 | $72.74 | $73.03 | $71.34 | $71.49 | -1.52% | 1,329,561 |
| Sep 9, 2026 | $73.00 | $73.07 | $72.27 | $72.59 | -0.26% | 1,431,817 |
| Sep 8, 2026 | $72.80 | $73.53 | $72.73 | $72.78 | +0.22% | 1,331,146 |
| Sep 4, 2026 | $72.34 | $73.54 | $72.29 | $72.62 | -0.15% | 1,497,710 |
| Sep 3, 2026 | $73.14 | $73.19 | $72.34 | $72.73 | +0.14% | 1,345,025 |
| Sep 2, 2026 | $72.80 | $72.95 | $71.85 | $72.63 | +0.18% | 1,544,881 |
| Sep 1, 2026 | $72.42 | $72.95 | $72.21 | $72.50 | +0.35% | 1,436,713 |
| Aug 31, 2026 | $73.00 | $73.15 | $72.21 | $72.25 | -1.30% | 1,234,125 |
| Aug 28, 2026 | $73.50 | $73.75 | $73.08 | $73.20 | 0.00% | 666,434 |
| Aug 27, 2026 | $73.35 | $73.75 | $73.05 | $73.20 | -0.64% | 903,937 |
| Aug 26, 2026 | $74.32 | $74.65 | $73.65 | $73.67 | -0.87% | 1,223,675 |
| Aug 25, 2026 | $74.58 | $74.64 | $74.00 | $74.32 | -0.35% | 1,042,114 |
| Aug 24, 2026 | $74.13 | $74.84 | $74.05 | $74.58 | +0.95% | 898,006 |
| Aug 21, 2026 | $74.60 | $74.60 | $73.72 | $73.88 | -0.77% | 734,763 |
| Aug 20, 2026 | $74.37 | $74.81 | $74.06 | $74.45 | +0.08% | 1,077,335 |
| Aug 19, 2026 | $74.50 | $75.09 | $74.29 | $74.39 | +0.24% | 8,595,561 |
| Aug 18, 2026 | $75.15 | $75.31 | $74.16 | $74.21 | -0.44% | 715,264 |
| Aug 17, 2026 | $74.42 | $74.62 | $73.99 | $74.54 | -0.27% | 1,625,326 |
| Aug 14, 2026 | $75.08 | $75.39 | $74.64 | $74.74 | -0.49% | 1,343,917 |
| Aug 13, 2026 | $74.81 | $75.20 | $74.52 | $75.11 | +1.01% | 935,625 |
| Aug 12, 2026 | $73.44 | $74.56 | $73.34 | $74.36 | +1.32% | 946,460 |
| Aug 11, 2026 | $73.97 | $74.16 | $73.28 | $73.39 | -1.01% | 1,003,752 |
| Aug 10, 2026 | $75.38 | $75.98 | $74.03 | $74.14 | -1.97% | 1,175,260 |
| Aug 7, 2026 | $76.25 | $76.57 | $75.46 | $75.63 | -0.94% | 1,125,944 |
| Aug 6, 2026 | $76.52 | $76.65 | $75.42 | $76.35 | +0.35% | 1,061,876 |
| Aug 5, 2026 | $76.57 | $76.59 | $75.47 | $76.08 | -0.31% | 2,002,680 |
| Aug 4, 2026 | $77.05 | $77.05 | $75.42 | $76.32 | -0.77% | 2,233,471 |
| Aug 3, 2026 | $77.89 | $78.22 | $76.48 | $76.91 | -1.14% | 1,582,829 |
| Jul 31, 2026 | $77.49 | $78.32 | $77.17 | $77.80 | -0.78% | 1,230,775 |
| Jul 30, 2026 | $80.05 | $80.21 | $77.35 | $78.41 | -2.46% | 1,209,336 |
| Jul 29, 2026 | $81.36 | $81.80 | $80.29 | $80.39 | -0.90% | 1,942,587 |
| Jul 28, 2026 | $81.33 | $81.50 | $80.46 | $81.12 | +0.83% | 1,218,611 |
| Jul 27, 2026 | $80.47 | $81.63 | $80.29 | $80.45 | -0.22% | 1,138,322 |
| Jul 24, 2026 | $80.10 | $81.28 | $80.10 | $80.63 | +1.03% | 1,869,001 |
| Jul 23, 2026 | $80.23 | $80.58 | $79.15 | $79.81 | -0.51% | 857,576 |
| Jul 22, 2026 | $80.68 | $80.71 | $79.94 | $80.22 | -0.05% | 811,630 |
| Jul 21, 2026 | $79.94 | $80.46 | $79.67 | $80.26 | -0.38% | 908,586 |
| Jul 20, 2026 | $81.00 | $81.63 | $80.19 | $80.57 | -0.68% | 1,039,871 |
| Jul 17, 2026 | $81.50 | $81.79 | $80.44 | $81.12 | +0.46% | 875,007 |
| Jul 16, 2026 | $78.10 | $80.77 | $77.80 | $80.75 | +4.01% | 1,570,144 |
| Jul 15, 2026 | $78.90 | $79.01 | $77.13 | $77.64 | -0.45% | 1,109,659 |
| Jul 14, 2026 | $78.54 | $79.14 | $77.97 | $77.99 | -0.80% | 884,874 |
| Jul 13, 2026 | $78.33 | $79.14 | $78.31 | $78.62 | +0.86% | 778,918 |
| Jul 10, 2026 | $77.96 | $78.21 | $77.45 | $77.95 | +0.13% | 971,695 |
| Jul 9, 2026 | $78.05 | $78.44 | $77.61 | $77.85 | -0.09% | 923,066 |
| Jul 8, 2026 | $78.04 | $78.27 | $77.53 | $77.92 | -0.61% | 1,024,402 |
| Jul 7, 2026 | $78.11 | $79.29 | $77.73 | $78.40 | +1.59% | 945,261 |
| Jul 6, 2026 | $78.00 | $78.00 | $76.96 | $77.17 | -0.82% | 1,573,957 |
| Jul 2, 2026 | $76.87 | $77.93 | $76.77 | $77.81 | +2.01% | 1,001,057 |
| Jul 1, 2026 | $76.11 | $76.72 | $75.99 | $76.28 | +0.71% | 1,366,748 |
| Jun 30, 2026 | $76.21 | $76.73 | $75.68 | $75.74 | -1.55% | 877,154 |
| Jun 29, 2026 | $76.62 | $76.93 | $76.13 | $76.93 | -0.13% | 1,274,744 |
| Jun 26, 2026 | $76.67 | $77.17 | $76.38 | $77.03 | +1.38% | 1,433,934 |
| Jun 25, 2026 | $75.34 | $76.08 | $74.74 | $75.98 | +0.88% | 861,537 |
| Jun 24, 2026 | $74.54 | $75.56 | $74.38 | $75.32 | +1.28% | 1,399,440 |
| Jun 23, 2026 | $74.32 | $74.53 | $73.83 | $74.37 | +1.34% | 751,169 |
| Jun 22, 2026 | $73.24 | $74.24 | $73.17 | $73.39 | +0.19% | 862,614 |
| Jun 18, 2026 | $73.86 | $74.33 | $72.99 | $73.25 | -0.76% | 1,830,107 |
| Jun 17, 2026 | $74.40 | $75.14 | $73.37 | $73.81 | -1.23% | 1,158,628 |
| Jun 16, 2026 | $74.74 | $75.11 | $74.19 | $74.73 | +0.35% | 1,503,615 |
| Jun 15, 2026 | $75.38 | $75.71 | $74.34 | $74.47 | -1.79% | 1,961,705 |
| Jun 12, 2026 | $75.16 | $75.84 | $74.94 | $75.83 | +1.40% | 1,188,875 |
| Jun 11, 2026 | $75.67 | $76.33 | $74.77 | $74.78 | -0.99% | 1,230,337 |
| Jun 10, 2026 | $75.24 | $75.71 | $74.95 | $75.53 | +1.31% | 909,953 |
| Jun 9, 2026 | $73.62 | $75.23 | $73.50 | $74.55 | +1.79% | 1,163,892 |
| Jun 8, 2026 | $73.58 | $73.83 | $72.80 | $73.24 | -0.23% | 1,098,898 |
| Jun 5, 2026 | $72.26 | $74.27 | $72.26 | $73.41 | +1.63% | 1,037,427 |
| Jun 4, 2026 | $73.05 | $73.28 | $71.22 | $72.23 | +0.28% | 1,406,587 |
| Jun 3, 2026 | $72.50 | $72.91 | $71.93 | $72.03 | -0.89% | 1,240,607 |
| Jun 2, 2026 | $72.73 | $73.01 | $72.26 | $72.68 | +0.29% | 1,250,063 |
| Jun 1, 2026 | $73.60 | $73.86 | $72.47 | $72.47 | -2.27% | 1,150,579 |
| May 29, 2026 | $74.11 | $74.37 | $73.46 | $74.15 | -0.54% | 1,798,480 |
| May 28, 2026 | $74.90 | $74.97 | $73.98 | $74.55 | -0.48% | 1,810,752 |
| May 27, 2026 | $75.37 | $75.89 | $74.90 | $74.91 | -0.79% | 849,284 |
| May 26, 2026 | $75.37 | $75.89 | $75.07 | $75.51 | +0.07% | 854,784 |
| May 22, 2026 | $75.76 | $75.76 | $74.86 | $75.46 | -0.29% | 924,480 |
| May 21, 2026 | $75.25 | $75.74 | $74.61 | $75.68 | +0.19% | 1,053,906 |
| May 20, 2026 | $75.68 | $76.00 | $75.25 | $75.54 | -0.09% | 1,349,784 |
| May 19, 2026 | $75.45 | $76.35 | $75.25 | $75.61 | -0.21% | 1,927,152 |
| May 18, 2026 | $75.01 | $75.89 | $75.01 | $75.77 | +1.76% | 1,133,398 |
| May 15, 2026 | $75.42 | $75.42 | $74.30 | $74.46 | -1.09% | 963,474 |
| May 14, 2026 | $75.47 | $75.73 | $74.75 | $75.28 | +0.16% | 704,305 |
| May 13, 2026 | $76.17 | $76.79 | $74.79 | $75.16 | -1.80% | 1,054,557 |
| May 12, 2026 | $76.64 | $77.02 | $76.12 | $76.54 | +0.20% | 931,056 |
| May 11, 2026 | $76.48 | $77.12 | $76.20 | $76.39 | +0.22% | 724,987 |
| May 8, 2026 | $76.64 | $76.84 | $76.17 | $76.22 | -0.14% | 771,629 |
| May 7, 2026 | $77.02 | $77.02 | $75.76 | $76.33 | -0.22% | 1,051,880 |
| May 6, 2026 | $76.01 | $77.00 | $75.95 | $76.50 | +0.72% | 1,511,218 |
| May 5, 2026 | $75.69 | $76.29 | $75.52 | $75.95 | -0.07% | 870,937 |
| May 4, 2026 | $76.00 | $76.86 | $75.49 | $76.00 | -0.47% | 1,045,568 |
| May 1, 2026 | $77.29 | $77.29 | $76.35 | $76.36 | -0.97% | 713,554 |
| Apr 30, 2026 | $76.30 | $77.18 | $76.26 | $77.11 | +1.00% | 937,516 |
| Apr 29, 2026 | $76.78 | $77.14 | $76.11 | $76.35 | -0.65% | 762,404 |
| Apr 28, 2026 | $76.53 | $76.91 | $76.02 | $76.85 | +1.15% | 1,106,468 |
| Apr 27, 2026 | $76.54 | $77.14 | $75.38 | $75.98 | -0.93% | 1,369,349 |
| Apr 24, 2026 | $77.36 | $77.54 | $76.64 | $76.69 | -0.72% | 634,264 |
| Apr 23, 2026 | $77.31 | $77.63 | $76.33 | $77.25 | +0.76% | 1,084,788 |
| Apr 22, 2026 | $80.00 | $80.00 | $75.90 | $76.67 | -2.78% | 2,379,114 |
| Apr 21, 2026 | $79.77 | $79.85 | $78.09 | $78.86 | -0.88% | 1,153,268 |
| Apr 20, 2026 | $79.68 | $80.02 | $79.18 | $79.56 | +0.13% | 812,336 |
| Apr 17, 2026 | $78.47 | $79.61 | $78.27 | $79.46 | +0.67% | 1,529,435 |
| Apr 16, 2026 | $78.35 | $79.05 | $78.16 | $78.93 | +1.18% | 1,157,135 |
| Apr 15, 2026 | $77.56 | $78.12 | $77.32 | $78.01 | +0.27% | 975,240 |
| Apr 14, 2026 | $77.41 | $78.18 | $77.04 | $77.80 | +0.35% | 738,623 |
| Apr 13, 2026 | $77.83 | $78.44 | $77.10 | $77.53 | -0.82% | 836,285 |
| Apr 10, 2026 | $78.48 | $78.54 | $77.88 | $78.17 | +0.26% | 648,796 |
| Apr 9, 2026 | $76.41 | $78.30 | $76.41 | $77.97 | +1.58% | 833,401 |
| Apr 8, 2026 | $76.08 | $77.22 | $76.06 | $76.76 | +0.41% | 1,568,796 |
| Apr 7, 2026 | $75.76 | $76.77 | $75.61 | $76.45 | +1.22% | 1,034,866 |
| Apr 6, 2026 | $76.24 | $76.69 | $75.38 | $75.53 | -1.41% | 980,522 |
| Apr 2, 2026 | $76.02 | $77.26 | $75.92 | $76.61 | +1.02% | 895,065 |
| Apr 1, 2026 | $75.26 | $76.11 | $74.97 | $75.84 | +0.61% | 671,909 |
| Mar 31, 2026 | $75.32 | $76.01 | $74.58 | $75.38 | +0.55% | 1,286,624 |
| Mar 30, 2026 | $75.14 | $76.07 | $74.55 | $74.97 | +0.75% | 1,442,675 |
| Mar 27, 2026 | $74.40 | $75.33 | $74.03 | $74.41 | +0.01% | 945,681 |
| Mar 26, 2026 | $74.15 | $74.96 | $74.00 | $74.40 | +0.24% | 939,703 |
| Mar 25, 2026 | $75.20 | $75.46 | $74.02 | $74.22 | -1.36% | 1,430,359 |
| Mar 24, 2026 | $75.46 | $76.06 | $75.08 | $75.24 | -0.63% | 1,252,651 |
| Mar 23, 2026 | $76.62 | $76.67 | $75.47 | $75.72 | -0.56% | 1,741,787 |
| Mar 20, 2026 | $78.54 | $78.82 | $75.70 | $76.15 | -3.20% | 2,980,555 |
| Mar 19, 2026 | $79.20 | $79.70 | $78.46 | $78.67 | -0.51% | 856,198 |
| Mar 18, 2026 | $79.73 | $79.86 | $79.04 | $79.07 | -1.21% | 859,229 |
| Mar 17, 2026 | $80.10 | $80.52 | $79.55 | $80.04 | +0.31% | 1,152,059 |
| Mar 16, 2026 | $79.73 | $80.51 | $79.63 | $79.79 | +0.74% | 1,491,575 |
| Mar 13, 2026 | $80.69 | $81.04 | $79.03 | $79.20 | -0.58% | 1,671,860 |
| Mar 12, 2026 | $79.73 | $80.36 | $79.31 | $79.66 | -0.24% | 1,049,263 |
| Mar 11, 2026 | $80.10 | $80.58 | $79.50 | $79.85 | -0.80% | 971,370 |
| Mar 10, 2026 | $80.85 | $81.19 | $80.05 | $80.49 | -0.70% | 1,272,408 |
| Mar 9, 2026 | $80.94 | $81.10 | $80.10 | $81.06 | -0.36% | 1,587,078 |
| Mar 6, 2026 | $80.96 | $81.36 | $80.41 | $81.35 | +0.39% | 1,525,095 |
| Mar 5, 2026 | $81.12 | $81.29 | $80.45 | $81.03 | -0.97% | 1,191,192 |
| Mar 4, 2026 | $81.66 | $81.95 | $80.81 | $81.82 | -0.12% | 1,510,063 |
| Mar 3, 2026 | $80.42 | $82.08 | $80.26 | $81.92 | +0.97% | 1,669,749 |
| Mar 2, 2026 | $80.00 | $81.61 | $79.77 | $81.13 | +0.81% | 1,116,660 |
| Feb 27, 2026 | $79.32 | $81.17 | $79.22 | $80.48 | +0.88% | 2,006,731 |
| Feb 26, 2026 | $79.71 | $80.10 | $79.36 | $79.78 | +0.28% | 769,081 |
| Feb 25, 2026 | $78.97 | $79.65 | $78.41 | $79.56 | +0.38% | 907,008 |
| Feb 24, 2026 | $79.21 | $79.41 | $78.82 | $79.26 | -0.08% | 720,280 |
| Feb 23, 2026 | $78.35 | $79.34 | $78.24 | $79.32 | +1.38% | 900,316 |
| Feb 20, 2026 | $77.52 | $78.26 | $77.20 | $78.24 | +1.44% | 869,822 |
| Feb 19, 2026 | $76.83 | $77.51 | $76.70 | $77.13 | +0.57% | 1,285,549 |
| Feb 18, 2026 | $78.97 | $78.97 | $76.60 | $76.69 | -3.13% | 1,640,866 |
| Feb 17, 2026 | $78.25 | $79.29 | $77.56 | $79.17 | +1.40% | 1,139,539 |
| Feb 13, 2026 | $76.91 | $78.18 | $76.46 | $78.08 | +1.96% | 1,409,860 |
| Feb 12, 2026 | $77.13 | $78.01 | $76.10 | $76.58 | -0.22% | 3,195,787 |
| Feb 11, 2026 | $77.00 | $77.16 | $75.44 | $76.75 | +0.31% | 1,975,018 |
| Feb 10, 2026 | $75.49 | $76.71 | $75.47 | $76.51 | +1.61% | 1,297,336 |
| Feb 9, 2026 | $74.76 | $75.42 | $74.55 | $75.30 | +0.75% | 1,081,303 |
| Feb 6, 2026 | $76.47 | $76.72 | $74.41 | $74.74 | -1.83% | 1,042,645 |
| Feb 5, 2026 | $74.38 | $76.31 | $74.19 | $76.13 | +3.03% | 1,529,340 |
| Feb 4, 2026 | $72.64 | $74.66 | $72.35 | $73.89 | +2.34% | 1,276,315 |
| Feb 3, 2026 | $71.00 | $72.38 | $70.83 | $72.20 | +1.63% | 1,389,337 |
| Feb 2, 2026 | $72.12 | $72.38 | $70.91 | $71.04 | -1.65% | 983,050 |
| Jan 30, 2026 | $71.42 | $72.27 | $70.88 | $72.23 | +0.38% | 1,115,609 |
| Jan 29, 2026 | $71.31 | $72.15 | $70.77 | $71.96 | +1.24% | 1,043,668 |
| Jan 28, 2026 | $72.88 | $73.05 | $70.80 | $71.08 | -2.34% | 1,004,388 |
| Jan 27, 2026 | $72.70 | $73.06 | $72.32 | $72.78 | +0.18% | 1,153,406 |
| Jan 26, 2026 | $72.75 | $72.93 | $72.23 | $72.65 | +0.14% | 1,186,166 |
| Jan 23, 2026 | $72.19 | $72.58 | $71.93 | $72.55 | +0.72% | 1,247,209 |
| Jan 22, 2026 | $71.98 | $72.99 | $71.79 | $72.03 | -0.22% | 1,180,892 |
| Jan 21, 2026 | $73.42 | $73.59 | $71.56 | $72.19 | -1.37% | 1,163,465 |
| Jan 20, 2026 | $72.90 | $73.59 | $72.64 | $73.19 | 0.00% | 1,314,320 |
| Jan 16, 2026 | $71.74 | $73.29 | $71.74 | $73.19 | +1.64% | 1,516,990 |
| Jan 15, 2026 | $72.27 | $72.90 | $71.95 | $72.01 | -0.41% | 1,280,858 |
| Jan 14, 2026 | $71.40 | $72.33 | $71.29 | $72.31 | +1.26% | 1,609,776 |
| Jan 13, 2026 | $71.41 | $71.70 | $70.71 | $71.41 | +0.04% | 1,724,908 |
| Jan 12, 2026 | $71.20 | $71.98 | $70.27 | $71.38 | +1.23% | 1,645,488 |
| Jan 9, 2026 | $70.56 | $71.12 | $69.56 | $70.51 | -0.42% | 1,705,251 |
| Jan 8, 2026 | $70.27 | $71.69 | $70.27 | $70.81 | +0.50% | 1,851,275 |
| Jan 7, 2026 | $70.95 | $71.64 | $70.39 | $70.46 | -0.04% | 1,883,512 |
| Jan 6, 2026 | $70.96 | $71.66 | $69.65 | $70.49 | -1.85% | 2,149,523 |
| Jan 5, 2026 | $71.87 | $72.82 | $70.75 | $71.82 | -0.42% | 1,439,585 |
| Jan 2, 2026 | $72.12 | $72.34 | $71.23 | $72.12 | +0.12% | 1,269,837 |
| Dec 31, 2025 | $72.69 | $72.72 | $71.73 | $72.03 | -1.11% | 716,452 |
| Dec 30, 2025 | $72.90 | $72.93 | $72.35 | $72.84 | +0.39% | 790,513 |
| Dec 29, 2025 | $72.60 | $72.75 | $72.41 | $72.56 | +0.22% | 758,087 |
| Dec 26, 2025 | $72.62 | $72.62 | $72.11 | $72.40 | 0.00% | 659,578 |
| Dec 24, 2025 | $72.28 | $72.48 | $71.99 | $72.40 | +0.50% | 390,956 |
| Dec 23, 2025 | $72.41 | $72.66 | $71.93 | $72.04 | -0.40% | 1,161,952 |
| Dec 22, 2025 | $71.90 | $72.48 | $71.56 | $72.33 | +0.32% | 1,502,200 |
| Dec 19, 2025 | $72.38 | $72.60 | $72.02 | $72.10 | -0.37% | 3,264,469 |
| Dec 18, 2025 | $72.30 | $72.81 | $71.94 | $72.37 | +0.28% | 1,740,050 |
| Dec 17, 2025 | $70.84 | $72.33 | $70.82 | $72.17 | +1.56% | 1,565,384 |
| Dec 16, 2025 | $71.90 | $72.23 | $70.72 | $71.06 | -1.10% | 1,291,374 |
| Dec 15, 2025 | $71.91 | $72.25 | $71.42 | $71.85 | +0.14% | 721,948 |
| Dec 12, 2025 | $71.38 | $72.00 | $71.24 | $71.75 | +0.69% | 972,113 |
| Dec 11, 2025 | $71.65 | $72.36 | $71.08 | $71.26 | 0.00% | 1,083,926 |
| Dec 10, 2025 | $71.00 | $71.75 | $71.00 | $71.26 | -0.06% | 2,168,604 |
| Dec 9, 2025 | $72.88 | $73.40 | $71.28 | $71.30 | -1.91% | 1,451,730 |
| Dec 8, 2025 | $73.90 | $73.90 | $72.60 | $72.69 | -1.64% | 1,064,285 |
| Dec 5, 2025 | $74.31 | $74.61 | $73.84 | $73.90 | -0.65% | 793,277 |
| Dec 4, 2025 | $74.28 | $75.08 | $74.28 | $74.38 | -0.12% | 537,488 |
| Dec 3, 2025 | $74.32 | $74.96 | $74.07 | $74.47 | +0.43% | 780,196 |
| Dec 2, 2025 | $74.82 | $74.83 | $73.93 | $74.15 | -0.66% | 583,374 |
| Dec 1, 2025 | $74.77 | $75.25 | $74.36 | $74.64 | -0.77% | 912,081 |
| Nov 28, 2025 | $75.00 | $75.43 | $74.65 | $75.22 | +0.11% | 366,812 |
| Nov 26, 2025 | $75.00 | $75.68 | $75.00 | $75.14 | +0.05% | 996,478 |
| Nov 25, 2025 | $74.64 | $75.22 | $74.50 | $75.10 | +1.04% | 1,491,753 |
| Nov 24, 2025 | $74.53 | $74.58 | $73.87 | $74.33 | -0.27% | 1,050,088 |
| Nov 21, 2025 | $73.86 | $74.85 | $73.26 | $74.53 | +1.14% | 1,131,290 |
| Nov 20, 2025 | $73.37 | $73.72 | $72.99 | $73.69 | +0.60% | 1,017,274 |
| Nov 19, 2025 | $73.77 | $74.12 | $72.67 | $73.25 | -0.89% | 828,384 |
| Nov 18, 2025 | $73.76 | $74.06 | $73.56 | $73.91 | +0.12% | 1,056,511 |
| Nov 17, 2025 | $74.11 | $74.30 | $73.64 | $73.82 | +0.05% | 1,128,134 |
| Nov 14, 2025 | $74.04 | $74.33 | $73.35 | $73.78 | +0.11% | 968,985 |
| Nov 13, 2025 | $73.00 | $73.98 | $73.00 | $73.70 | +0.49% | 1,325,959 |
| Nov 12, 2025 | $73.61 | $73.78 | $73.06 | $73.34 | -0.58% | 987,904 |
| Nov 11, 2025 | $73.71 | $74.07 | $73.31 | $73.77 | +0.46% | 610,595 |
| Nov 10, 2025 | $73.27 | $73.73 | $72.82 | $73.43 | +0.03% | 689,107 |
| Nov 7, 2025 | $72.88 | $73.52 | $72.84 | $73.41 | +1.23% | 768,889 |
| Nov 6, 2025 | $72.40 | $72.87 | $72.09 | $72.52 | +0.10% | 661,048 |
| Nov 5, 2025 | $72.67 | $73.10 | $71.65 | $72.45 | +0.15% | 1,932,391 |
| Nov 4, 2025 | $73.31 | $73.36 | $72.04 | $72.34 | -0.93% | 822,762 |
| Nov 3, 2025 | $72.36 | $73.10 | $71.76 | $73.02 | +0.01% | 1,214,639 |
| Oct 31, 2025 | $72.15 | $73.12 | $71.85 | $73.01 | +0.19% | 1,041,356 |
| Oct 30, 2025 | $73.09 | $73.57 | $72.50 | $72.87 | -0.30% | 1,118,340 |
| Oct 29, 2025 | $73.80 | $73.97 | $72.03 | $73.09 | -1.28% | 1,216,789 |
| Oct 28, 2025 | $74.57 | $74.69 | $73.76 | $74.04 | -1.23% | 993,218 |
| Oct 27, 2025 | $74.59 | $75.04 | $74.20 | $74.96 | +0.21% | 857,581 |
| Oct 24, 2025 | $75.14 | $75.89 | $74.69 | $74.80 | -0.45% | 1,060,738 |
| Oct 23, 2025 | $75.14 | $75.45 | $74.58 | $75.14 | 0.00% | 1,028,097 |
| Oct 22, 2025 | $76.79 | $76.79 | $74.42 | $75.14 | +0.19% | 1,969,222 |
| Oct 21, 2025 | $75.89 | $75.95 | $74.69 | $75.00 | -1.00% | 1,574,760 |
| Oct 20, 2025 | $75.42 | $75.99 | $75.06 | $75.76 | – | 1,130,522 |
Seasonality
ADC return in each calendar month over the last 10 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 | 0.7% | 0.0% | 0.3% | 1.4% | -0.0% | 1.3% | 4.5% | 1.2% | -4.9% | 2.3% | 2.3% | 0.5% |
| Months up | 6 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 1 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 0.6% | 11.8% | -6.0% | 2.7% | -3.5% | 2.5% | 3.1% | -6.8% | -7.2% | 0.4% | ||
| 2025 | 3.4% | 2.0% | 4.9% | 0.9% | -2.6% | -2.6% | -1.5% | 1.8% | -2.0% | 3.1% | 3.4% | -3.9% |
| 2024 | -4.9% | -7.4% | 4.4% | 0.6% | 6.6% | 2.4% | 11.8% | 6.2% | 3.5% | -1.1% | 3.8% | -7.9% |
| 2023 | 5.6% | -4.8% | -2.7% | -0.5% | -4.8% | 1.8% | -0.6% | -4.2% | -10.2% | 1.7% | 6.3% | 6.7% |
| 2022 | -8.0% | -1.5% | 3.8% | 2.7% | 2.8% | 4.0% | 10.7% | -5.1% | -10.0% | 2.0% | 2.2% | 1.7% |
| 2021 | -4.8% | 2.5% | 4.6% | 4.9% | 0.2% | 0.6% | 6.9% | -0.5% | -10.9% | 7.6% | -4.6% | 6.0% |
| 2020 | 8.2% | -5.4% | -13.0% | 5.2% | -3.6% | 5.6% | 1.9% | -0.1% | -4.0% | -2.5% | 6.2% | 2.0% |
| 2019 | 11.7% | -0.5% | 6.3% | -5.6% | 2.3% | -3.5% | 4.4% | 11.7% | -1.3% | 7.7% | -5.1% | -5.4% |
| 2018 | -6.4% | -2.2% | 3.1% | 1.7% | 8.3% | 0.7% | 0.9% | 7.2% | -5.9% | 7.8% | 4.0% | 0.2% |
| 2017 | 1.8% | 5.8% | -2.4% | 1.1% | -6.1% | 1.8% | 7.2% | 1.9% | -1.1% | -3.6% | 4.5% | 5.1% |