Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	13.87	14.33	13.87	14.23	161,974	+0.06(+0.41%)
Jan 30, 2008	14.42	14.56	14.04	14.18	84,201	-0.33(-2.26%)
Jan 29, 2008	14.82	14.87	14.26	14.50	38,160	-0.17(-1.18%)
Jan 28, 2008	14.31	14.76	14.16	14.68	47,700	+0.33(+2.32%)
Jan 25, 2008	14.68	14.78	14.26	14.34	57,240	-0.12(-0.83%)
Jan 24, 2008	14.18	14.50	13.67	14.47	109,503	+0.20(+1.42%)
Jan 23, 2008	13.36	14.31	13.29	14.26	120,288	+0.66(+4.86%)
Jan 22, 2008	13.28	14.23	13.27	13.60	68,232	-0.27(-1.98%)
Jan 21, 2008	13.81	14.23	13.56	13.88	0	+0.00(+0.00%)
Jan 18, 2008	13.81	14.23	13.56	13.88	69,269	+0.01(+0.07%)
Jan 17, 2008	14.24	14.24	13.64	13.87	71,758	-0.39(-2.74%)
Jan 16, 2008	13.67	14.35	13.62	14.26	75,260	+0.59(+4.30%)
Jan 15, 2008	13.50	13.70	13.16	13.67	54,751	+0.11(+0.78%)
Jan 14, 2008	13.66	13.74	13.39	13.56	48,322	-0.03(-0.25%)
Jan 11, 2008	13.65	14.01	13.57	13.60	62,217	-0.10(-0.74%)
Jan 10, 2008	13.97	14.12	13.37	13.70	132,731	-0.37(-2.61%)
Jan 09, 2008	13.52	14.07	13.44	14.07	101,830	+0.42(+3.11%)
Jan 08, 2008	14.22	14.43	13.63	13.64	126,717	-0.32(-2.31%)
Jan 07, 2008	13.26	14.18	13.26	13.96	122,838	+0.66(+4.93%)
Jan 04, 2008	13.38	13.55	13.16	13.31	105,770	-0.27(-1.95%)
Jan 03, 2008	14.08	14.18	13.50	13.57	96,437	-0.51(-3.60%)
Jan 02, 2008	14.54	14.54	14.02	14.08	67,610	-0.43(-2.99%)
Jan 01, 2008	14.32	14.64	14.05	14.51	0	+0.00(+0.00%)
Dec 31, 2007	14.32	14.64	14.05	14.51	74,661	+0.02(+0.13%)
Dec 28, 2007	14.70	14.80	14.35	14.49	90,423	-0.19(-1.28%)
Dec 27, 2007	15.00	15.14	14.27	14.68	71,965	-0.39(-2.56%)
Dec 26, 2007	14.83	15.07	14.65	15.07	51,433	+0.24(+1.63%)
Dec 24, 2007	14.60	14.93	14.60	14.83	27,168	+0.22(+1.49%)
Dec 21, 2007	14.49	14.70	14.28	14.61	156,996	+0.47(+3.31%)
Dec 20, 2007	14.47	14.51	13.66	14.14	115,517	-0.14(-0.98%)
Dec 19, 2007	14.51	14.73	14.20	14.28	94,363	-0.36(-2.44%)
Dec 18, 2007	14.23	14.64	13.72	14.64	95,193	+0.53(+3.76%)
Dec 17, 2007	13.99	14.52	13.99	14.11	93,741	+0.00(+0.03%)
Dec 14, 2007	14.52	14.75	14.10	14.10	137,294	-0.50(-3.40%)
Dec 13, 2007	14.63	14.95	14.60	14.60	97,319	-0.13(-0.85%)
Dec 12, 2007	15.11	15.47	14.64	14.73	173,722	+0.00(+0.00%)
Dec 11, 2007	15.26	15.49	14.67	14.73	147,249	-0.55(-3.60%)
Dec 10, 2007	15.36	15.56	15.17	15.28	46,248	-0.14(-0.94%)
Dec 07, 2007	15.64	15.64	14.98	15.42	135,842	-0.22(-1.39%)
Dec 06, 2007	14.91	15.77	14.91	15.64	107,844	+0.70(+4.71%)
Dec 05, 2007	14.92	15.03	14.54	14.93	90,216	+0.40(+2.72%)
Dec 04, 2007	14.47	14.73	14.46	14.54	79,016	-0.02(-0.17%)
Dec 03, 2007	14.59	14.74	14.48	14.56	86,275	+0.07(+0.50%)
Nov 30, 2007	15.16	15.40	14.49	14.49	115,310	-0.48(-3.22%)
Nov 29, 2007	15.24	15.42	14.97	14.97	57,485	-0.27(-1.80%)
Nov 28, 2007	14.93	15.45	14.93	15.25	89,075	+0.31(+2.07%)
Nov 27, 2007	14.38	14.94	14.38	14.94	79,535	+0.62(+4.31%)
Nov 26, 2007	15.38	15.38	14.30	14.32	103,074	-1.01(-6.60%)
Nov 23, 2007	15.02	15.44	15.02	15.33	62,010	+0.44(+2.95%)
Nov 21, 2007	14.95	15.20	14.78	14.89	83,579	-0.07(-0.45%)
Nov 20, 2007	15.23	15.38	14.83	14.96	85,031	-0.47(-3.03%)
Nov 19, 2007	15.50	15.50	14.98	15.43	124,643	-0.19(-1.23%)
Nov 16, 2007	16.39	16.39	15.31	15.62	115,932	-0.73(-4.45%)
Nov 15, 2007	16.01	16.37	15.53	16.35	172,758	+0.33(+2.08%)
Nov 14, 2007	15.91	16.05	15.81	16.02	107,429	+0.03(+0.21%)
Nov 13, 2007	15.48	16.03	15.35	15.98	104,111	+0.53(+3.43%)
Nov 12, 2007	14.43	15.54	14.43	15.45	184,787	+0.86(+5.92%)
Nov 09, 2007	15.25	15.42	14.47	14.59	124,021	-0.81(-5.23%)
Nov 08, 2007	15.05	15.47	15.04	15.40	159,277	+0.45(+3.03%)
Nov 07, 2007	15.08	15.32	14.86	14.94	143,972	-0.52(-3.37%)
Nov 06, 2007	14.47	15.50	14.47	15.46	169,440	+1.11(+7.73%)
Nov 05, 2007	14.75	14.98	14.35	14.35	98,511	-0.73(-4.83%)
Nov 02, 2007	15.03	15.55	14.69	15.08	129,828	+0.17(+1.16%)