Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	9.253	10.12	9.031	9.677	0	+0.38(+4.04%)
Oct 30, 2008	8.915	9.306	8.539	9.301	66,430	+0.41(+4.61%)
Oct 29, 2008	8.968	9.427	8.713	8.891	65,812	+0.07(+0.77%)
Oct 28, 2008	8.197	8.867	7.623	8.824	103,105	+0.94(+11.93%)
Oct 27, 2008	8.443	8.515	7.884	7.884	95,431	-0.67(-7.78%)
Oct 24, 2008	7.961	8.723	7.961	8.549	0	-0.01(-0.17%)
Oct 23, 2008	8.708	9.075	8.197	8.563	165,607	-0.42(-4.67%)
Oct 22, 2008	9.639	9.639	8.703	8.983	125,304	-0.73(-7.50%)
Oct 21, 2008	10.51	10.53	9.644	9.711	118,701	-1.05(-9.73%)
Oct 20, 2008	11.03	11.03	10.13	10.76	95,689	-0.12(-1.07%)
Oct 17, 2008	10.79	11.82	10.79	10.87	0	-0.24(-2.13%)
Oct 16, 2008	9.962	11.23	9.364	11.11	171,621	+1.11(+11.14%)
Oct 15, 2008	10.57	10.73	9.996	9.996	74,906	-0.77(-7.17%)
Oct 14, 2008	12.57	12.57	10.28	10.77	90,520	-1.09(-9.23%)
Oct 13, 2008	11.33	14.18	11.08	11.86	772,676	+1.28(+12.07%)
Oct 10, 2008	8.915	10.74	8.173	10.58	0	+1.32(+14.20%)
Oct 09, 2008	11.55	11.88	9.075	9.267	179,314	-2.05(-18.14%)
Oct 08, 2008	11.33	12.27	11.17	11.32	147,958	-0.19(-1.63%)
Oct 07, 2008	11.90	12.43	11.50	11.51	103,623	-0.37(-3.09%)
Oct 06, 2008	11.87	12.01	11.38	11.88	86,982	-0.41(-3.34%)
Oct 03, 2008	12.54	12.81	12.29	12.29	0	-0.35(-2.79%)
Oct 02, 2008	13.16	13.26	12.61	12.64	72,784	-0.62(-4.66%)