ADC (Agree Realty Corporation) historical data
STOCKListed1-minute bars
| Symbol | ADC |
|---|---|
| Name | Agree Realty Corporation |
| Exchange | NYSE |
| Sector | Real Estate |
| Industry | REIT - Retail |
| IPO date | 1994-04-15 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
ADC last closed at $65.95 on 2026-10-09, -2.5% over the past year and +21.3% over five years. Its deepest fall from a prior high in this history was -70.2%, reached on 2008-11-20.
| Last close | $65.95 (2026-10-09) |
|---|---|
| 1-year change | -2.5% |
| 5-year change | +21.3% |
| Annualized since 2000-01-04 | +12.9% |
| 52-week range | $65.03 – $80.23 |
| Deepest drawdown | -70.2% (2008-11-20) |
| Avg. daily dollar volume (3 months) | $107.6m |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 494 |
|---|---|
| Shares held | 142,565,192 ($10.8bn reported value) |
| Quarter flows | 49 new, 198 added, 159 trimmed, 55 exited; +3,021,751 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("ADC") on the look-back bundles. Top holders of ADC · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("ADC").history(start="2000-01-04", interval="1d")
df.tail()