Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	13.16	13.46	13.16	13.45	100,867	+0.54(+4.19%)
Nov 29, 2011	13.03	13.14	12.78	12.91	51,981	-0.18(-1.35%)
Nov 28, 2011	13.10	13.35	12.93	13.08	81,969	+0.23(+1.76%)
Nov 25, 2011	12.68	13.13	12.68	12.86	48,401	+0.18(+1.39%)
Nov 23, 2011	12.89	13.00	12.57	12.68	95,766	-0.28(-2.13%)
Nov 22, 2011	13.37	13.38	12.95	12.95	90,237	-0.39(-2.89%)
Nov 21, 2011	13.02	13.45	13.02	13.34	100,076	+0.13(+1.00%)
Nov 18, 2011	13.30	13.33	13.19	13.21	63,584	-0.03(-0.21%)
Nov 17, 2011	13.45	13.51	13.15	13.24	68,855	-0.26(-1.96%)
Nov 16, 2011	13.41	13.68	13.41	13.50	61,559	+0.01(+0.08%)
Nov 15, 2011	13.34	13.60	13.12	13.49	146,135	+0.09(+0.66%)
Nov 14, 2011	13.57	13.63	13.28	13.40	82,841	-0.21(-1.58%)
Nov 11, 2011	13.57	13.70	13.45	13.62	214,000	+0.13(+0.94%)
Nov 10, 2011	13.35	13.49	13.17	13.49	133,439	+0.31(+2.34%)
Nov 09, 2011	13.36	13.51	13.18	13.18	83,592	-0.42(-3.12%)
Nov 08, 2011	13.48	13.70	13.10	13.61	102,372	+0.20(+1.48%)
Nov 07, 2011	13.35	13.47	13.15	13.41	85,593	+0.02(+0.12%)
Nov 04, 2011	13.37	13.51	13.29	13.39	44,127	-0.05(-0.37%)
Nov 03, 2011	13.31	13.48	13.12	13.44	97,458	+0.22(+1.67%)
Nov 02, 2011	13.22	13.32	13.07	13.22	136,726	+0.11(+0.84%)
Nov 01, 2011	12.92	13.46	12.73	13.11	264,067	-0.07(-0.54%)
Oct 31, 2011	12.98	13.50	12.73	13.18	115,446	+0.02(+0.17%)
Oct 28, 2011	12.09	13.20	11.98	13.16	183,132	+0.23(+1.79%)
Oct 27, 2011	12.95	12.95	12.60	12.93	133,849	+0.28(+2.22%)
Oct 26, 2011	12.35	12.71	12.25	12.65	153,841	+0.43(+3.52%)
Oct 25, 2011	12.22	12.39	12.13	12.22	115,720	-0.12(-0.98%)
Oct 24, 2011	12.37	12.53	12.22	12.34	108,083	-0.05(-0.40%)
Oct 21, 2011	12.17	12.46	12.13	12.39	139,187	+0.41(+3.41%)
Oct 20, 2011	12.03	12.06	11.72	11.98	59,553	+0.02(+0.18%)
Oct 19, 2011	11.86	12.46	11.78	11.96	50,835	+0.04(+0.32%)
Oct 18, 2011	12.05	12.10	11.84	11.92	193,791	-0.04(-0.37%)
Oct 17, 2011	12.03	12.06	11.86	11.96	65,902	-0.17(-1.36%)
Oct 14, 2011	12.21	12.24	12.05	12.13	72,139	+0.03(+0.23%)
Oct 13, 2011	12.11	12.18	12.02	12.10	85,754	-0.03(-0.23%)
Oct 12, 2011	12.25	12.36	11.96	12.13	143,300	-0.09(-0.77%)
Oct 11, 2011	12.24	12.40	12.14	12.22	92,862	-0.05(-0.40%)
Oct 10, 2011	12.36	12.36	12.00	12.27	116,035	+0.08(+0.68%)
Oct 07, 2011	12.45	12.45	12.16	12.19	119,678	-0.24(-1.91%)
Oct 06, 2011	12.62	12.65	12.40	12.43	203,176	-0.04(-0.35%)
Oct 05, 2011	12.52	12.55	12.19	12.47	182,275	+0.02(+0.13%)
Oct 04, 2011	11.55	12.57	11.55	12.45	172,596	+0.79(+6.81%)
Oct 03, 2011	11.91	12.01	11.46	11.66	137,210	-0.35(-2.89%)
Sep 30, 2011	11.92	12.35	11.92	12.01	133,695	-0.09(-0.78%)
Sep 29, 2011	12.19	12.19	11.79	12.10	76,158	+0.12(+0.97%)
Sep 28, 2011	12.39	12.50	11.76	11.98	164,563	-0.28(-2.29%)
Sep 27, 2011	12.05	12.35	11.91	12.27	174,373	+0.40(+3.33%)
Sep 26, 2011	12.06	12.11	11.74	11.87	111,099	-0.16(-1.31%)
Sep 23, 2011	11.64	12.04	11.50	12.03	176,142	+0.39(+3.35%)
Sep 22, 2011	10.95	11.72	10.87	11.64	227,511	+0.45(+4.02%)
Sep 21, 2011	11.53	11.75	11.16	11.19	118,853	-0.32(-2.82%)
Sep 20, 2011	11.62	11.72	11.48	11.51	74,680	-0.03(-0.28%)
Sep 19, 2011	11.45	11.69	11.45	11.55	64,948	-0.10(-0.84%)
Sep 16, 2011	11.52	11.64	11.44	11.64	160,110	+0.17(+1.46%)
Sep 15, 2011	11.16	11.51	11.13	11.48	102,012	+0.38(+3.42%)
Sep 14, 2011	11.15	11.19	10.88	11.10	215,620	+0.04(+0.39%)
Sep 13, 2011	10.98	11.17	10.77	11.05	231,756	+0.12(+1.09%)
Sep 12, 2011	10.97	11.06	10.79	10.93	97,846	-0.08(-0.69%)
Sep 09, 2011	11.16	11.23	10.79	11.01	135,947	-0.23(-2.02%)
Sep 08, 2011	11.42	11.47	11.16	11.24	75,071	-0.29(-2.49%)
Sep 07, 2011	11.31	11.54	11.19	11.52	80,366	+0.30(+2.70%)
Sep 06, 2011	11.12	11.25	11.05	11.22	127,131	-0.10(-0.86%)
Sep 02, 2011	11.57	11.65	11.27	11.32	96,221	-0.30(-2.56%)