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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $67.05 | $68.32 | $64.34 | $67.07 | +0.39% | 39,422,857 |
| Sep 2026 | $72.42 | $73.54 | $66.50 | $66.81 | -7.53% | 33,431,437 |
| Aug 2026 | $77.89 | $78.22 | $72.21 | $72.25 | -7.13% | 32,128,354 |
| Jul 2026 | $76.11 | $81.80 | $75.99 | $77.80 | +2.72% | 25,251,083 |
| Jun 2026 | $73.60 | $77.17 | $71.22 | $75.74 | +2.14% | 25,591,865 |
| May 2026 | $77.29 | $77.29 | $73.46 | $74.15 | -3.84% | 22,045,185 |
| Apr 2026 | $75.26 | $80.02 | $74.97 | $77.11 | +2.30% | 22,109,580 |
| Mar 2026 | $80.00 | $82.08 | $74.00 | $75.38 | -6.34% | 29,943,834 |
| Feb 2026 | $72.12 | $81.17 | $70.83 | $80.48 | +11.42% | 25,419,183 |
| Jan 2026 | $72.12 | $73.59 | $69.56 | $72.23 | +0.28% | 28,486,126 |
| Dec 2025 | $74.77 | $75.25 | $70.72 | $72.03 | -4.24% | 24,910,037 |
| Nov 2025 | $72.36 | $75.68 | $71.65 | $75.22 | +3.03% | 19,049,003 |
| Oct 2025 | $71.48 | $76.79 | $69.76 | $73.01 | +2.77% | 26,858,931 |
| Sep 2025 | $72.62 | $74.08 | $70.37 | $71.04 | -2.34% | 18,171,097 |
| Aug 2025 | $74.33 | $75.23 | $71.91 | $72.74 | +1.45% | 20,593,219 |
| Jul 2025 | $72.81 | $74.43 | $70.45 | $71.70 | -1.86% | 25,231,678 |
| Jun 2025 | $74.86 | $76.21 | $71.59 | $73.06 | -2.97% | 21,744,180 |
| May 2025 | $77.33 | $77.48 | $72.00 | $75.30 | -2.98% | 26,835,794 |
| Apr 2025 | $77.35 | $79.65 | $68.98 | $77.61 | +0.54% | 35,261,477 |
| Mar 2025 | $73.50 | $78.24 | $73.27 | $77.19 | +4.59% | 29,691,030 |
| Feb 2025 | $72.02 | $74.06 | $70.43 | $73.80 | +1.69% | 17,651,304 |
| Jan 2025 | $70.16 | $74.69 | $67.58 | $72.57 | +3.01% | 18,288,349 |
| Dec 2024 | $76.59 | $76.59 | $68.97 | $70.45 | -8.27% | 18,875,477 |
| Nov 2024 | $74.85 | $78.39 | $72.05 | $76.80 | +3.43% | 16,985,002 |
| Oct 2024 | $75.25 | $77.47 | $72.71 | $74.25 | -1.43% | 24,192,603 |
| Sep 2024 | $72.90 | $77.30 | $72.73 | $75.33 | +3.18% | 19,407,560 |
| Aug 2024 | $69.59 | $73.53 | $69.02 | $73.01 | +5.86% | 23,769,572 |
| Jul 2024 | $61.72 | $69.81 | $61.03 | $68.97 | +11.35% | 20,085,546 |
| Jun 2024 | $60.76 | $62.13 | $59.66 | $61.94 | +1.94% | 14,087,618 |
| May 2024 | $57.12 | $61.14 | $57.04 | $60.76 | +6.19% | 15,047,611 |
| Apr 2024 | $57.16 | $58.83 | $54.78 | $57.22 | +0.18% | 21,673,679 |
| Mar 2024 | $55.01 | $58.29 | $54.28 | $57.12 | +3.95% | 23,170,199 |
| Feb 2024 | $59.61 | $61.26 | $54.94 | $54.95 | -7.82% | 21,391,007 |
| Jan 2024 | $62.77 | $63.93 | $59.02 | $59.61 | -5.31% | 21,550,444 |
| Dec 2023 | $59.06 | $63.48 | $58.28 | $62.95 | +6.32% | 20,133,445 |
| Nov 2023 | $55.86 | $59.92 | $55.62 | $59.21 | +5.85% | 16,643,906 |
| Oct 2023 | $55.10 | $56.91 | $52.69 | $55.94 | +1.27% | 21,500,083 |
| Sep 2023 | $61.95 | $62.07 | $55.01 | $55.24 | -10.64% | 15,135,931 |
| Aug 2023 | $64.85 | $66.31 | $60.79 | $61.82 | -4.57% | 19,755,198 |
| Jul 2023 | $65.40 | $69.26 | $64.54 | $64.78 | -0.93% | 17,406,463 |
| Jun 2023 | $64.54 | $66.26 | $63.85 | $65.39 | +1.40% | 29,709,163 |
| May 2023 | $67.67 | $68.99 | $63.86 | $64.49 | -5.15% | 14,719,144 |
| Apr 2023 | $68.58 | $69.05 | $65.15 | $67.99 | -0.90% | 11,356,528 |
| Mar 2023 | $70.45 | $71.12 | $64.65 | $68.61 | -3.07% | 18,983,549 |
| Feb 2023 | $74.38 | $75.71 | $70.77 | $70.78 | -5.16% | 34,884,078 |
| Jan 2023 | $72.01 | $75.59 | $68.78 | $74.63 | +5.22% | 14,086,392 |
| Dec 2022 | $70.26 | $73.00 | $69.49 | $70.93 | +1.40% | 19,903,612 |
| Nov 2022 | $69.09 | $71.29 | $65.53 | $69.95 | +1.82% | 16,958,730 |
| Oct 2022 | $68.27 | $68.87 | $63.34 | $68.70 | +1.66% | 14,676,811 |
| Sep 2022 | $74.69 | $76.40 | $64.92 | $67.58 | -10.28% | 23,048,608 |
| Aug 2022 | $79.23 | $80.44 | $75.25 | $75.32 | -5.36% | 11,876,965 |
| Jul 2022 | $71.77 | $79.82 | $70.71 | $79.59 | +10.34% | 13,505,016 |
| Jun 2022 | $70.06 | $74.67 | $66.14 | $72.13 | +3.68% | 17,401,219 |
| May 2022 | $67.97 | $71.29 | $64.41 | $69.57 | +2.43% | 20,165,268 |
| Apr 2022 | $66.77 | $72.40 | $66.08 | $67.92 | +2.35% | 12,319,988 |
| Mar 2022 | $64.43 | $68.06 | $62.63 | $66.36 | +3.45% | 16,904,554 |
| Feb 2022 | $65.34 | $65.46 | $61.62 | $64.15 | -1.88% | 10,927,229 |
| Jan 2022 | $71.36 | $71.94 | $62.10 | $65.38 | -8.38% | 9,454,263 |
| Dec 2021 | $68.19 | $72.00 | $65.16 | $71.36 | +5.62% | 17,084,740 |
| Nov 2021 | $71.11 | $71.83 | $67.56 | $67.56 | -4.93% | 9,189,944 |
| Oct 2021 | $66.85 | $71.93 | $66.18 | $71.06 | +7.29% | 7,545,956 |
| Sep 2021 | $74.70 | $75.33 | $66.22 | $66.23 | -11.16% | 8,693,208 |
| Aug 2021 | $75.58 | $75.95 | $72.78 | $74.55 | -0.80% | 7,188,189 |
| Jul 2021 | $70.43 | $75.94 | $69.60 | $75.15 | +6.61% | 9,326,521 |
| Jun 2021 | $70.31 | $73.90 | $69.54 | $70.49 | +0.30% | 19,931,598 |
| May 2021 | $70.65 | $73.00 | $67.18 | $70.28 | -0.11% | 12,103,554 |
| Apr 2021 | $67.77 | $71.71 | $67.13 | $70.36 | +4.53% | 13,848,646 |
| Mar 2021 | $65.50 | $69.83 | $61.27 | $67.31 | +4.26% | 21,243,660 |
| Feb 2021 | $63.33 | $68.06 | $62.57 | $64.56 | +2.15% | 10,486,395 |
| Jan 2021 | $66.71 | $66.75 | $61.91 | $63.20 | -5.08% | 13,572,629 |
| Dec 2020 | $66.44 | $68.29 | $62.60 | $66.58 | +1.03% | 14,896,737 |
| Nov 2020 | $62.69 | $69.47 | $62.26 | $65.90 | +6.17% | 10,410,978 |
| Oct 2020 | $63.78 | $67.67 | $61.33 | $62.07 | -2.47% | 7,969,662 |
| Sep 2020 | $66.44 | $70.47 | $61.52 | $63.64 | -4.90% | 10,003,716 |
| Aug 2020 | $66.97 | $69.10 | $65.42 | $66.92 | -0.07% | 8,415,913 |
| Jul 2020 | $66.09 | $69.11 | $61.44 | $66.97 | +1.92% | 11,860,181 |
| Jun 2020 | $63.02 | $72.68 | $61.23 | $65.71 | +4.68% | 20,295,578 |
| May 2020 | $63.53 | $66.99 | $54.94 | $62.77 | -3.59% | 10,919,756 |
| Apr 2020 | $59.79 | $69.00 | $56.45 | $65.11 | +5.19% | 17,909,923 |
| Mar 2020 | $72.23 | $77.66 | $45.23 | $61.90 | -13.81% | 20,535,775 |
| Feb 2020 | $76.07 | $80.51 | $68.73 | $71.82 | -5.41% | 8,373,908 |
| Jan 2020 | $70.43 | $76.76 | $67.03 | $75.93 | +8.21% | 10,119,372 |
| Dec 2019 | $74.67 | $74.67 | $67.82 | $70.17 | -6.16% | 10,090,084 |
| Nov 2019 | $79.00 | $79.06 | $73.30 | $74.78 | -5.07% | 6,480,129 |
| Oct 2019 | $73.42 | $79.54 | $72.65 | $78.77 | +7.68% | 5,219,744 |
| Sep 2019 | $74.69 | $76.23 | $70.62 | $73.15 | -2.06% | 5,998,638 |
| Aug 2019 | $66.90 | $74.88 | $66.52 | $74.69 | +11.73% | 6,412,194 |
| Jul 2019 | $64.30 | $67.96 | $62.58 | $66.85 | +4.37% | 5,239,951 |
| Jun 2019 | $67.27 | $68.86 | $63.25 | $64.05 | -4.33% | 6,595,132 |
| May 2019 | $65.70 | $68.99 | $64.50 | $66.95 | +2.26% | 5,889,863 |
| Apr 2019 | $69.15 | $69.15 | $63.40 | $65.47 | -5.58% | 7,202,358 |
| Mar 2019 | $65.76 | $70.26 | $64.45 | $69.34 | +5.49% | 8,051,898 |
| Feb 2019 | $66.03 | $66.71 | $63.35 | $65.73 | -0.45% | 6,117,319 |
| Jan 2019 | $58.61 | $66.07 | $56.61 | $66.03 | +11.69% | 5,547,390 |
| Dec 2018 | $59.65 | $63.00 | $56.46 | $59.12 | -0.76% | 12,126,532 |
| Nov 2018 | $57.68 | $59.90 | $55.84 | $59.57 | +4.02% | 5,075,543 |
| Oct 2018 | $53.13 | $59.36 | $50.72 | $57.27 | +7.81% | 6,694,217 |
| Sep 2018 | $57.36 | $57.49 | $51.66 | $53.12 | -6.92% | 6,549,766 |
| Aug 2018 | $52.92 | $57.35 | $52.06 | $57.07 | +7.19% | 2,724,297 |
| Jul 2018 | $52.88 | $54.70 | $51.85 | $53.24 | +0.89% | 3,298,438 |
| Jun 2018 | $53.11 | $54.16 | $52.02 | $52.77 | -0.32% | 4,121,191 |
| May 2018 | $48.94 | $53.77 | $48.58 | $52.94 | +8.31% | 4,808,285 |
| Apr 2018 | $47.91 | $49.88 | $47.22 | $48.88 | +1.75% | 4,757,649 |
| Mar 2018 | $47.13 | $49.90 | $46.27 | $48.04 | +2.00% | 7,465,236 |
| Feb 2018 | $48.08 | $48.50 | $43.74 | $47.10 | -2.16% | 3,940,657 |
| Jan 2018 | $51.61 | $51.85 | $47.65 | $48.14 | -6.42% | 4,039,272 |
| Dec 2017 | $49.75 | $53.65 | $48.36 | $51.44 | +4.05% | 6,335,156 |
| Nov 2017 | $47.55 | $50.32 | $47.24 | $49.44 | +4.55% | 3,241,302 |
| Oct 2017 | $49.17 | $50.58 | $46.43 | $47.29 | -3.65% | 3,971,757 |
| Sep 2017 | $50.12 | $51.28 | $46.52 | $49.08 | -2.08% | 3,312,094 |
| Aug 2017 | $49.42 | $50.26 | $48.07 | $50.12 | +1.93% | 3,620,593 |
| Jul 2017 | $46.09 | $49.54 | $45.06 | $49.17 | +7.19% | 4,847,416 |
| Jun 2017 | $45.43 | $48.96 | $45.18 | $45.87 | +0.75% | 7,528,909 |
| May 2017 | $48.67 | $48.89 | $44.28 | $45.53 | -6.08% | 5,084,234 |
| Apr 2017 | $47.93 | $51.50 | $47.49 | $48.48 | +1.08% | 2,982,038 |
| Mar 2017 | $49.44 | $49.90 | $46.05 | $47.96 | -3.36% | 3,980,003 |
| Feb 2017 | $46.64 | $51.10 | $45.94 | $49.63 | +5.82% | 3,735,706 |
| Jan 2017 | $46.29 | $47.43 | $44.75 | $46.90 | +1.85% | 3,889,056 |
| Dec 2016 | $44.50 | $46.43 | $43.12 | $46.05 | +2.58% | 4,751,706 |
| Nov 2016 | $48.36 | $48.53 | $41.01 | $44.89 | -7.16% | 5,940,262 |
| Oct 2016 | $49.24 | $49.45 | $44.52 | $48.35 | -2.20% | 6,732,844 |
| Sep 2016 | $47.85 | $50.71 | $45.69 | $49.44 | +3.02% | 4,328,900 |
| Aug 2016 | $50.71 | $51.00 | $47.28 | $47.99 | -5.38% | 2,883,500 |
| Jul 2016 | $48.40 | $51.33 | $47.90 | $50.72 | +5.14% | 3,616,800 |
| Jun 2016 | $42.36 | $48.29 | $41.96 | $48.24 | +13.32% | 4,177,800 |
| May 2016 | $38.78 | $43.52 | $38.78 | $42.57 | +9.77% | 6,522,100 |
| Apr 2016 | $38.32 | $40.77 | $38.00 | $38.78 | +0.81% | 2,842,500 |
| Mar 2016 | $37.26 | $39.09 | $35.94 | $38.47 | +3.83% | 3,718,500 |
| Feb 2016 | $36.78 | $38.17 | $35.69 | $37.05 | +0.35% | 3,000,300 |
| Jan 2016 | $33.82 | $36.98 | $31.75 | $36.92 | +8.62% | 3,047,000 |
| Dec 2015 | $33.61 | $34.61 | $32.00 | $33.99 | +1.34% | 4,326,200 |
| Nov 2015 | $32.46 | $33.98 | $31.81 | $33.54 | +3.58% | 1,489,800 |
| Oct 2015 | $29.81 | $34.07 | $29.19 | $32.38 | +8.48% | 2,073,600 |
| Sep 2015 | $28.05 | $30.58 | $27.74 | $29.85 | +4.92% | 2,555,000 |
| Aug 2015 | $30.91 | $31.25 | $27.90 | $28.45 | -8.20% | 2,262,100 |
| Jul 2015 | $29.40 | $31.34 | $29.12 | $30.99 | +6.24% | 1,999,300 |
| Jun 2015 | $30.43 | $30.81 | $28.99 | $29.17 | -3.76% | 2,112,700 |
| May 2015 | $30.76 | $31.50 | $30.06 | $30.31 | -1.53% | 1,553,700 |
| Apr 2015 | $32.81 | $33.65 | $30.42 | $30.78 | -6.64% | 1,523,600 |
| Mar 2015 | $32.67 | $34.80 | $31.32 | $32.97 | +0.43% | 2,028,700 |
| Feb 2015 | $34.66 | $34.83 | $32.08 | $32.83 | -5.23% | 1,864,800 |
| Jan 2015 | $31.26 | $36.15 | $30.88 | $34.64 | +11.42% | 4,155,200 |
| Dec 2014 | $30.91 | $31.93 | $29.70 | $31.09 | +0.91% | 3,571,700 |
| Nov 2014 | $30.56 | $31.48 | $30.04 | $30.81 | +0.65% | 750,400 |
| Oct 2014 | $27.29 | $30.62 | $27.00 | $30.61 | +11.80% | 1,867,000 |
| Sep 2014 | $29.68 | $29.89 | $27.11 | $27.38 | -7.28% | 1,498,600 |
| Aug 2014 | $29.39 | $30.32 | $28.83 | $29.53 | +0.85% | 809,200 |
| Jul 2014 | $30.31 | $30.96 | $29.09 | $29.28 | -3.14% | 849,700 |
| Jun 2014 | $30.93 | $31.35 | $29.59 | $30.23 | -1.98% | 885,200 |
| May 2014 | $29.89 | $31.26 | $29.07 | $30.84 | +3.25% | 1,122,200 |
| Apr 2014 | $30.42 | $31.29 | $26.58 | $29.87 | -1.78% | 1,252,300 |
| Mar 2014 | $30.67 | $31.99 | $29.94 | $30.41 | -1.07% | 1,165,500 |
| Feb 2014 | $28.48 | $31.00 | $28.08 | $30.74 | +7.52% | 1,137,700 |
| Jan 2014 | $29.02 | $29.52 | $28.15 | $28.59 | -1.48% | 1,441,100 |
| Dec 2013 | $29.26 | $29.33 | $27.67 | $29.02 | -0.96% | 2,647,400 |
| Nov 2013 | $31.54 | $32.31 | $28.50 | $29.30 | -7.19% | 3,905,600 |
| Oct 2013 | $30.09 | $32.00 | $29.03 | $31.57 | +4.61% | 1,231,300 |
| Sep 2013 | $27.30 | $30.38 | $26.62 | $30.18 | +11.37% | 1,213,000 |
| Aug 2013 | $30.21 | $30.25 | $27.00 | $27.10 | -10.15% | 1,772,600 |
| Jul 2013 | $29.77 | $32.94 | $28.47 | $30.16 | +2.17% | 3,982,000 |
| Jun 2013 | $33.49 | $33.64 | $29.08 | $29.52 | -11.43% | 1,836,800 |
| May 2013 | $30.17 | $34.25 | $29.37 | $33.33 | +10.84% | 3,337,000 |
| Apr 2013 | $30.15 | $30.90 | $28.64 | $30.07 | -0.10% | 1,621,200 |
| Mar 2013 | $28.12 | $30.23 | $27.50 | $30.10 | +7.23% | 1,832,400 |
| Feb 2013 | $28.35 | $28.96 | $27.86 | $28.07 | -1.02% | 1,048,900 |
| Jan 2013 | $27.00 | $28.93 | $26.74 | $28.36 | +5.86% | 1,712,500 |
| Dec 2012 | $26.24 | $26.81 | $25.50 | $26.79 | +2.17% | 948,300 |
| Nov 2012 | $25.20 | $26.53 | $24.89 | $26.22 | +3.88% | 889,900 |
| Oct 2012 | $25.56 | $26.75 | $24.75 | $25.24 | -0.98% | 797,000 |
| Sep 2012 | $24.84 | $25.98 | $24.37 | $25.49 | +2.70% | 1,169,000 |
| Aug 2012 | $23.63 | $24.94 | $23.33 | $24.82 | +5.48% | 758,700 |
| Jul 2012 | $22.18 | $23.98 | $21.94 | $23.53 | +6.33% | 860,500 |
| Jun 2012 | $20.70 | $22.18 | $20.68 | $22.13 | +5.78% | 1,271,200 |
| May 2012 | $22.73 | $22.78 | $20.61 | $20.92 | -8.25% | 1,197,900 |
| Apr 2012 | $22.57 | $23.10 | $21.85 | $22.80 | +0.97% | 1,305,900 |
| Mar 2012 | $24.03 | $24.41 | $21.46 | $22.58 | -5.92% | 1,761,600 |
| Feb 2012 | $25.17 | $25.90 | $23.98 | $24.00 | -3.85% | 1,017,300 |
| Jan 2012 | $24.75 | $25.90 | $23.93 | $24.96 | +2.38% | 1,424,900 |
| Dec 2011 | $24.30 | $25.13 | $23.81 | $24.38 | -0.04% | 900,300 |
| Nov 2011 | $23.44 | $24.86 | $22.80 | $24.39 | +2.01% | 1,188,100 |
| Oct 2011 | $21.63 | $24.48 | $20.79 | $23.91 | +9.78% | 1,458,600 |
| Sep 2011 | $22.28 | $22.80 | $19.89 | $21.78 | -2.55% | 1,500,200 |
| Aug 2011 | $22.96 | $22.96 | $19.50 | $22.35 | -1.59% | 1,498,000 |
| Jul 2011 | $22.38 | $23.86 | $21.49 | $22.71 | +1.70% | 1,172,300 |
| Jun 2011 | $22.64 | $23.11 | $20.61 | $22.33 | -1.85% | 1,635,400 |
| May 2011 | $23.51 | $24.11 | $22.01 | $22.75 | -2.74% | 1,278,100 |
| Apr 2011 | $22.49 | $23.70 | $21.89 | $23.39 | +4.19% | 1,042,000 |
| Mar 2011 | $25.70 | $25.70 | $21.93 | $22.45 | -12.06% | 1,910,000 |
| Feb 2011 | $23.35 | $25.80 | $22.65 | $25.53 | +9.81% | 2,594,400 |
| Jan 2011 | $26.34 | $26.34 | $21.55 | $23.25 | -11.23% | 2,760,600 |
| Dec 2010 | $28.25 | $29.25 | $25.86 | $26.19 | -6.30% | 1,467,400 |
| Nov 2010 | $25.49 | $28.71 | $25.47 | $27.95 | +9.61% | 1,015,600 |
| Oct 2010 | $25.15 | $26.58 | $24.59 | $25.50 | +0.99% | 957,800 |
| Sep 2010 | $24.01 | $26.89 | $23.99 | $25.25 | +6.32% | 1,240,800 |
| Aug 2010 | $23.50 | $24.31 | $22.94 | $23.75 | +2.81% | 1,287,100 |
| Jul 2010 | $23.30 | $24.37 | $21.40 | $23.10 | -0.94% | 1,501,200 |
| Jun 2010 | $23.56 | $25.68 | $22.76 | $23.32 | -2.06% | 1,795,500 |
| May 2010 | $25.97 | $28.15 | $19.91 | $23.81 | -7.10% | 1,700,500 |
| Apr 2010 | $23.08 | $26.81 | $22.80 | $25.63 | +12.12% | 1,943,800 |
| Mar 2010 | $22.17 | $24.79 | $21.22 | $22.86 | +3.63% | 1,174,800 |
| Feb 2010 | $19.66 | $22.43 | $19.52 | $22.06 | +12.61% | 701,500 |
| Jan 2010 | $23.53 | $24.03 | $19.29 | $19.59 | -15.89% | 538,300 |
| Dec 2009 | $24.86 | $25.56 | $22.76 | $23.29 | -5.44% | 897,300 |
| Nov 2009 | $23.41 | $24.71 | $22.75 | $24.63 | +5.57% | 554,800 |
| Oct 2009 | $22.73 | $23.78 | $20.99 | $23.33 | +1.74% | 737,700 |
| Sep 2009 | $20.71 | $25.00 | $19.07 | $22.93 | +10.19% | 876,500 |
| Aug 2009 | $19.88 | $21.05 | $19.06 | $20.81 | +6.61% | 794,400 |
| Jul 2009 | $18.59 | $20.24 | $16.41 | $19.52 | +6.49% | 755,700 |
| Jun 2009 | $17.50 | $19.26 | $17.33 | $18.33 | +5.77% | 1,223,200 |
| May 2009 | $16.13 | $18.34 | $15.55 | $17.33 | +8.58% | 774,300 |
| Apr 2009 | $15.52 | $17.95 | $14.55 | $15.96 | +1.72% | 1,201,300 |
| Mar 2009 | $10.74 | $16.38 | $8.81 | $15.69 | +35.14% | 1,505,400 |
| Feb 2009 | $13.80 | $16.40 | $9.98 | $11.61 | -15.56% | 847,100 |
| Jan 2009 | $18.18 | $19.82 | $12.96 | $13.75 | -24.16% | 799,700 |
| Dec 2008 | $13.75 | $19.18 | $9.61 | $18.13 | +32.63% | 1,544,300 |
| Nov 2008 | $19.90 | $21.00 | $8.35 | $13.67 | -31.89% | 1,471,800 |
| Oct 2008 | $28.03 | $28.20 | $15.81 | $20.07 | -29.83% | 1,296,200 |
| Sep 2008 | $27.66 | $29.62 | $22.85 | $28.60 | +6.20% | 1,224,300 |
| Aug 2008 | $28.65 | $29.10 | $26.42 | $26.93 | -6.75% | 617,400 |
| Jul 2008 | $22.05 | $29.94 | $22.05 | $28.88 | +30.98% | 1,009,800 |
| Jun 2008 | $25.96 | $26.25 | $20.82 | $22.05 | -15.39% | 1,065,300 |
| May 2008 | $26.74 | $27.76 | $25.08 | $26.06 | -2.18% | 753,800 |
| Apr 2008 | $27.90 | $29.27 | $25.10 | $26.64 | -2.95% | 978,700 |
| Mar 2008 | $28.00 | $30.32 | $26.45 | $27.45 | -2.00% | 1,365,300 |
| Feb 2008 | $29.69 | $31.04 | $28.00 | $28.01 | -5.12% | 928,200 |
| Jan 2008 | $30.15 | $30.84 | $27.29 | $29.52 | -1.93% | 881,900 |
| Dec 2007 | $30.25 | $32.71 | $28.32 | $30.10 | +0.17% | 951,200 |
| Nov 2007 | $32.15 | $34.00 | $29.65 | $30.05 | -7.20% | 1,168,500 |
| Oct 2007 | $31.21 | $33.50 | $30.54 | $32.38 | +3.32% | 1,100,800 |
| Sep 2007 | $30.30 | $33.46 | $28.67 | $31.34 | +2.75% | 769,200 |
| Aug 2007 | $29.41 | $33.95 | $28.43 | $30.50 | +4.77% | 1,170,000 |
| Jul 2007 | $31.25 | $32.55 | $27.29 | $29.11 | -6.85% | 834,600 |
| Jun 2007 | $34.95 | $35.04 | $30.12 | $31.25 | -10.71% | 896,900 |
| May 2007 | $34.00 | $35.00 | $33.02 | $35.00 | +3.24% | 938,800 |
| Apr 2007 | $34.09 | $34.73 | $33.05 | $33.90 | -0.70% | 1,008,300 |
| Mar 2007 | $33.40 | $34.72 | $32.30 | $34.14 | +0.89% | 695,500 |
| Feb 2007 | $35.94 | $36.00 | $33.00 | $33.84 | -5.87% | 501,700 |
| Jan 2007 | $34.57 | $35.97 | $32.95 | $35.95 | +4.60% | 593,300 |
| Dec 2006 | $34.98 | $35.28 | $33.52 | $34.37 | -1.72% | 562,900 |
| Nov 2006 | $35.16 | $36.46 | $33.92 | $34.97 | -0.26% | 486,000 |
| Oct 2006 | $32.90 | $36.19 | $31.94 | $35.06 | +6.73% | 506,000 |
| Sep 2006 | $32.36 | $34.10 | $32.04 | $32.85 | +1.67% | 430,100 |
| Aug 2006 | $33.18 | $33.46 | $31.29 | $32.31 | -3.15% | 509,700 |
| Jul 2006 | $33.90 | $33.90 | $31.14 | $33.36 | -1.80% | 601,700 |
| Jun 2006 | $30.80 | $33.97 | $30.00 | $33.97 | +10.11% | 1,262,700 |
| May 2006 | $31.49 | $37.70 | $30.80 | $30.85 | -1.88% | 1,809,900 |
| Apr 2006 | $32.10 | $32.24 | $29.55 | $31.44 | -2.06% | 654,400 |
| Mar 2006 | $31.21 | $32.10 | $30.01 | $32.10 | +2.85% | 672,900 |
| Feb 2006 | $29.80 | $32.24 | $29.40 | $31.21 | +4.38% | 833,700 |
| Jan 2006 | $29.15 | $31.27 | $28.85 | $29.90 | +3.46% | 423,600 |
| Dec 2005 | $28.27 | $29.86 | $28.19 | $28.90 | +2.23% | 658,000 |
| Nov 2005 | $26.93 | $28.40 | $26.07 | $28.27 | +4.90% | 650,700 |
| Oct 2005 | $28.40 | $28.60 | $26.15 | $26.95 | -4.60% | 525,400 |
| Sep 2005 | $29.60 | $31.08 | $27.25 | $28.25 | -4.56% | 390,300 |
| Aug 2005 | $30.60 | $31.15 | $28.87 | $29.60 | -3.43% | 506,100 |
| Jul 2005 | $30.10 | $30.90 | $29.46 | $30.65 | +1.32% | 387,600 |
| Jun 2005 | $28.75 | $30.90 | $28.51 | $30.25 | +5.22% | 937,600 |
| May 2005 | $27.12 | $29.24 | $26.90 | $28.75 | +5.85% | 428,900 |
| Apr 2005 | $26.98 | $27.50 | $26.50 | $27.16 | +0.67% | 370,100 |
| Mar 2005 | $27.84 | $28.46 | $26.41 | $26.98 | -1.71% | 515,600 |
| Feb 2005 | $28.95 | $29.89 | $26.51 | $27.45 | -5.02% | 414,700 |
| Jan 2005 | $31.75 | $31.77 | $27.75 | $28.90 | -8.80% | 504,700 |
| Dec 2004 | $30.20 | $31.88 | $29.95 | $31.69 | +5.28% | 418,200 |
| Nov 2004 | $28.64 | $30.50 | $28.30 | $30.10 | +4.73% | 361,900 |
| Oct 2004 | $28.33 | $29.05 | $27.60 | $28.74 | +1.20% | 246,500 |
| Sep 2004 | $27.29 | $29.30 | $27.28 | $28.40 | +3.69% | 215,000 |
| Aug 2004 | $24.95 | $27.50 | $24.81 | $27.39 | +10.04% | 282,600 |
| Jul 2004 | $25.30 | $26.40 | $24.48 | $24.89 | -1.62% | 391,200 |
| Jun 2004 | $24.35 | $27.22 | $23.76 | $25.30 | +4.12% | 564,400 |
| May 2004 | $24.25 | $25.55 | $22.34 | $24.30 | -0.82% | 716,200 |
| Apr 2004 | $32.11 | $32.67 | $23.50 | $24.50 | -23.94% | 1,462,800 |
| Mar 2004 | $30.04 | $33.42 | $30.04 | $32.21 | +7.58% | 509,800 |
| Feb 2004 | $29.44 | $30.85 | $29.00 | $29.94 | +1.35% | 338,200 |
| Jan 2004 | $28.23 | $29.54 | $27.59 | $29.54 | +4.46% | 419,100 |
| Dec 2003 | $26.48 | $28.58 | $26.46 | $28.28 | +6.92% | 600,600 |
| Nov 2003 | $25.90 | $26.51 | $25.75 | $26.45 | +2.52% | 212,600 |
| Oct 2003 | $24.40 | $26.19 | $24.40 | $25.80 | +5.39% | 370,200 |
| Sep 2003 | $24.35 | $25.00 | $24.25 | $24.48 | +0.95% | 480,500 |
| Aug 2003 | $24.62 | $25.06 | $23.55 | $24.25 | -1.46% | 484,000 |
| Jul 2003 | $24.21 | $25.10 | $22.60 | $24.61 | +1.23% | 1,135,000 |
| Jun 2003 | $23.03 | $25.87 | $23.03 | $24.31 | +5.47% | 430,200 |
| May 2003 | $20.55 | $23.50 | $20.55 | $23.05 | +11.35% | 330,400 |
| Apr 2003 | $19.45 | $20.94 | $19.24 | $20.70 | +6.21% | 295,600 |
| Mar 2003 | $17.80 | $20.70 | $17.78 | $19.49 | +8.88% | 481,300 |
| Feb 2003 | $17.65 | $18.15 | $17.46 | $17.90 | +1.76% | 197,400 |
| Jan 2003 | $16.80 | $17.71 | $16.80 | $17.59 | +4.08% | 248,700 |
| Dec 2002 | $17.00 | $18.01 | $16.75 | $16.90 | -0.41% | 310,700 |
| Nov 2002 | $17.10 | $17.25 | $16.55 | $16.97 | -0.88% | 195,400 |
| Oct 2002 | $18.08 | $18.14 | $16.20 | $17.12 | -5.31% | 285,500 |
| Sep 2002 | $19.85 | $19.97 | $18.08 | $18.08 | -8.73% | 250,100 |
| Aug 2002 | $18.63 | $19.98 | $18.54 | $19.81 | +6.22% | 224,600 |
| Jul 2002 | $19.20 | $19.90 | $15.75 | $18.65 | -2.86% | 437,100 |
| Jun 2002 | $18.59 | $20.00 | $18.50 | $19.20 | +3.50% | 268,900 |
| May 2002 | $18.40 | $18.85 | $18.22 | $18.55 | +0.82% | 229,500 |
| Apr 2002 | $17.65 | $18.75 | $17.41 | $18.40 | +3.95% | 336,700 |
| Mar 2002 | $16.56 | $18.97 | $16.56 | $17.70 | +6.31% | 425,200 |
| Feb 2002 | $15.74 | $17.00 | $15.40 | $16.65 | +6.05% | 290,800 |
| Jan 2002 | $18.45 | $18.45 | $14.40 | $15.70 | -15.09% | 869,200 |
| Dec 2001 | $19.00 | $19.30 | $18.03 | $18.49 | -2.68% | 181,700 |
| Nov 2001 | $19.20 | $19.75 | $18.50 | $19.00 | 0.00% | 139,700 |
| Oct 2001 | $18.45 | $19.40 | $17.85 | $19.00 | +3.26% | 125,200 |
| Sep 2001 | $19.08 | $19.30 | $17.15 | $18.40 | -5.15% | 185,600 |
| Aug 2001 | $19.55 | $20.60 | $19.25 | $19.40 | -0.51% | 124,800 |
| Jul 2001 | $19.01 | $20.00 | $18.32 | $19.50 | +2.58% | 184,600 |
| Jun 2001 | $18.45 | $20.05 | $18.31 | $19.01 | +3.26% | 203,900 |
| May 2001 | $16.40 | $18.60 | $16.27 | $18.41 | +11.91% | 235,400 |
| Apr 2001 | $17.20 | $17.21 | $16.20 | $16.45 | -4.91% | 134,800 |
| Mar 2001 | $16.00 | $17.50 | $15.68 | $17.30 | +8.13% | 230,000 |
| Feb 2001 | $15.95 | $16.10 | $15.50 | $16.00 | +0.69% | 100,200 |
| Jan 2001 | $13.88 | $16.24 | $13.81 | $15.89 | +15.56% | 201,900 |
| Dec 2000 | $14.00 | $14.75 | $13.63 | $13.75 | -1.79% | 221,000 |
| Nov 2000 | $14.13 | $14.63 | $13.75 | $14.00 | -0.44% | 162,100 |
| Oct 2000 | $14.88 | $15.06 | $13.63 | $14.06 | -6.25% | 136,000 |
| Sep 2000 | $15.00 | $16.31 | $14.69 | $15.00 | -1.23% | 217,800 |
| Aug 2000 | $16.19 | $16.19 | $13.75 | $15.19 | -7.60% | 287,200 |
| Jul 2000 | $16.38 | $17.38 | $16.00 | $16.44 | -1.13% | 161,200 |
| Jun 2000 | $15.56 | $16.94 | $15.38 | $16.63 | +8.57% | 248,300 |
| May 2000 | $14.31 | $16.00 | $14.06 | $15.31 | +7.93% | 169,800 |
| Apr 2000 | $13.06 | $14.50 | $12.88 | $14.19 | +8.61% | 251,100 |
| Mar 2000 | $13.56 | $14.38 | $13.06 | $13.06 | -5.00% | 265,500 |
| Feb 2000 | $13.88 | $14.19 | $13.38 | $13.75 | 0.00% | 241,500 |
| Jan 2000 | $14.38 | $14.38 | $13.13 | $13.75 | -3.51% | 212,800 |
| Dec 1999 | $14.69 | $15.00 | $13.38 | $14.25 | -2.15% | 532,100 |
| Nov 1999 | $15.56 | $15.63 | $14.38 | $14.56 | -6.05% | 305,900 |
| Oct 1999 | $16.63 | $16.75 | $15.19 | $15.50 | -6.77% | 176,600 |
| Sep 1999 | $17.00 | $17.75 | $16.38 | $16.63 | -3.27% | 161,900 |
| Aug 1999 | $18.56 | $18.56 | $16.94 | $17.19 | -7.41% | 140,500 |
| Jul 1999 | $18.31 | $18.94 | $17.63 | $18.56 | +0.68% | 111,800 |
| Jun 1999 | $17.75 | $18.88 | $17.75 | $18.44 | +3.51% | 114,900 |
| May 1999 | $16.94 | $18.38 | $16.69 | $17.81 | +5.17% | 160,200 |
| Apr 1999 | $16.25 | $17.56 | $15.94 | $16.94 | +5.04% | 293,600 |
| Mar 1999 | $18.56 | $18.88 | $15.88 | $16.13 | -14.00% | 194,500 |
| Feb 1999 | $17.50 | $19.13 | $17.19 | $18.75 | +7.14% | 203,400 |
| Jan 1999 | $18.38 | $18.38 | $17.13 | $17.50 | -5.41% | 169,700 |
| Dec 1998 | $18.69 | $19.63 | $17.63 | $18.50 | -1.33% | 214,900 |
| Nov 1998 | $18.44 | $19.63 | $17.75 | $18.75 | +1.69% | 151,700 |
| Oct 1998 | $18.94 | $18.94 | $17.13 | $18.44 | -3.28% | 200,100 |
| Sep 1998 | $17.94 | $20.06 | $17.63 | $19.06 | +5.90% | 197,800 |
| Aug 1998 | $18.50 | $18.81 | $17.69 | $18.00 | -0.69% | 220,300 |
| Jul 1998 | $19.69 | $20.25 | $18.13 | $18.13 | -8.52% | 250,500 |
| Jun 1998 | $20.06 | $20.44 | $19.63 | $19.81 | -1.25% | 206,500 |
| May 1998 | $20.50 | $20.81 | $19.81 | $20.06 | -0.93% | 279,900 |
| Apr 1998 | $20.69 | $21.00 | $19.88 | $20.25 | -1.82% | 222,500 |
| Mar 1998 | $21.25 | $21.88 | $20.50 | $20.63 | -2.94% | 231,100 |
| Feb 1998 | $21.88 | $22.06 | $21.00 | $21.25 | -3.41% | 183,700 |
| Jan 1998 | $21.50 | $22.88 | $20.69 | $22.00 | +1.15% | 310,700 |
| Dec 1997 | $21.06 | $22.13 | $20.38 | $21.75 | +3.57% | 218,800 |
| Nov 1997 | $20.75 | $21.44 | $20.25 | $21.00 | +2.13% | 131,000 |
| Oct 1997 | $21.56 | $21.81 | $20.38 | $20.56 | -4.91% | 300,400 |
| Sep 1997 | $20.63 | $22.06 | $20.31 | $21.63 | +5.81% | 506,700 |
| Aug 1997 | $20.44 | $20.88 | $20.13 | $20.44 | -0.61% | 298,900 |
| Jul 1997 | $20.25 | $21.00 | $19.75 | $20.56 | +0.30% | 382,400 |
| Jun 1997 | $20.38 | $21.13 | $19.88 | $20.50 | +1.23% | 292,500 |
| May 1997 | $20.25 | $21.25 | $20.00 | $20.25 | +1.25% | 369,700 |
| Apr 1997 | $19.50 | $20.38 | $18.75 | $20.00 | +1.91% | 137,000 |
| Mar 1997 | $20.75 | $21.00 | $19.38 | $19.63 | -5.42% | 201,700 |
| Feb 1997 | $22.00 | $22.13 | $20.63 | $20.75 | -4.60% | 92,600 |
| Jan 1997 | $21.25 | $22.38 | $20.63 | $21.75 | +1.75% | 152,300 |
| Dec 1996 | $19.25 | $21.50 | $19.25 | $21.38 | +9.62% | 112,800 |
| Nov 1996 | $19.13 | $19.50 | $18.75 | $19.50 | +0.65% | 77,400 |
| Oct 1996 | $19.00 | $20.13 | $18.88 | $19.38 | +2.65% | 139,300 |
| Sep 1996 | $19.00 | $19.75 | $18.75 | $18.88 | -0.66% | 130,700 |
| Aug 1996 | $18.13 | $19.38 | $18.13 | $19.00 | +3.40% | 130,600 |
| Jul 1996 | $18.00 | $18.88 | $17.50 | $18.38 | +2.08% | 154,400 |
| Jun 1996 | $17.75 | $18.88 | $17.50 | $18.00 | +0.70% | 111,000 |
| May 1996 | $17.75 | $18.00 | $17.13 | $17.88 | 0.00% | 102,600 |
| Apr 1996 | $17.88 | $18.00 | $16.50 | $17.88 | -0.69% | 114,500 |
| Mar 1996 | $16.75 | $18.25 | $16.13 | $18.00 | +9.09% | 158,600 |
| Feb 1996 | $15.50 | $16.50 | $15.38 | $16.50 | +6.45% | 111,100 |
| Jan 1996 | $14.75 | $16.63 | $14.50 | $15.50 | +5.98% | 135,800 |
| Dec 1995 | $16.00 | $16.50 | $14.25 | $14.63 | -7.87% | 204,000 |
| Nov 1995 | $14.88 | $16.00 | $13.50 | $15.88 | +8.55% | 207,600 |
| Oct 1995 | $17.00 | $17.00 | $14.50 | $14.63 | -13.33% | 287,600 |
| Sep 1995 | $16.75 | $17.38 | $16.50 | $16.88 | +0.75% | 120,500 |
| Aug 1995 | $16.63 | $17.00 | $16.25 | $16.75 | +0.75% | 94,600 |
| Jul 1995 | $16.75 | $17.00 | $15.50 | $16.63 | +1.53% | 199,900 |
| Jun 1995 | $15.38 | $17.00 | $15.38 | $16.38 | +6.50% | 251,300 |
| May 1995 | $15.63 | $16.00 | $14.50 | $15.38 | -1.60% | 265,700 |
| Apr 1995 | $15.88 | $16.00 | $15.38 | $15.63 | -0.79% | 96,300 |
| Mar 1995 | $16.00 | $16.00 | $15.63 | $15.75 | 0.00% | 90,200 |
| Feb 1995 | $15.88 | $16.25 | $15.63 | $15.75 | 0.00% | 64,500 |
| Jan 1995 | $15.50 | $16.00 | $15.38 | $15.75 | +1.61% | 79,000 |
| Dec 1994 | $16.13 | $16.13 | $14.63 | $15.50 | -3.13% | 132,800 |
| Nov 1994 | $15.63 | $16.25 | $15.50 | $16.00 | +2.40% | 137,700 |
| Oct 1994 | $16.38 | $16.38 | $15.50 | $15.63 | -4.58% | 187,500 |
| Sep 1994 | $17.38 | $17.88 | $16.13 | $16.38 | -5.07% | 178,700 |
| Aug 1994 | $16.38 | $18.00 | $16.38 | $17.25 | +5.34% | 182,900 |
| Jul 1994 | $18.25 | $18.38 | $16.25 | $16.38 | -10.27% | 159,600 |
| Jun 1994 | $18.13 | $19.25 | $17.88 | $18.25 | +0.69% | 138,000 |
| May 1994 | $19.00 | $19.13 | $17.13 | $18.13 | -4.61% | 348,100 |
| Apr 1994 | $19.25 | $19.63 | $19.00 | $19.00 | – | 734,700 |
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% |