Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.23	14.23	13.95	14.00	42,954	-0.19(-1.35%)
Dec 28, 2006	14.15	14.26	14.01	14.19	27,982	+0.08(+0.55%)
Dec 27, 2006	13.83	14.12	13.77	14.12	46,145	+0.30(+2.15%)
Dec 26, 2006	13.86	13.99	13.66	13.82	43,936	-0.11(-0.76%)
Dec 22, 2006	13.99	13.99	13.81	13.93	55,718	-0.04(-0.26%)
Dec 21, 2006	13.91	14.01	13.80	13.96	34,363	+0.06(+0.44%)
Dec 20, 2006	13.84	13.90	13.77	13.90	54,491	-0.10(-0.70%)
Dec 19, 2006	13.95	14.00	13.86	14.00	56,455	+0.04(+0.26%)
Dec 18, 2006	14.06	14.18	13.96	13.96	70,200	-0.09(-0.67%)
Dec 15, 2006	14.11	14.17	14.04	14.06	150,464	-0.04(-0.29%)
Dec 14, 2006	14.04	14.18	14.04	14.10	71,918	+0.04(+0.26%)
Dec 13, 2006	14.06	14.10	14.01	14.06	84,927	+0.04(+0.26%)
Dec 12, 2006	14.21	14.21	13.87	14.02	107,510	-0.16(-1.12%)
Dec 11, 2006	14.18	14.22	14.12	14.18	19,145	+0.02(+0.14%)
Dec 08, 2006	14.20	14.26	14.12	14.16	33,873	-0.08(-0.57%)
Dec 07, 2006	14.06	14.37	14.06	14.24	54,736	+0.22(+1.57%)
Dec 06, 2006	13.97	14.14	13.89	14.02	50,073	+0.02(+0.12%)
Dec 05, 2006	13.95	14.08	13.95	14.01	173,292	+0.08(+0.56%)
Dec 04, 2006	13.77	13.93	13.77	13.93	114,628	+0.17(+1.24%)
Dec 01, 2006	13.94	14.27	13.75	13.76	88,855	-0.49(-3.43%)
Nov 30, 2006	14.30	14.42	14.24	14.25	82,473	-0.04(-0.31%)
Nov 29, 2006	14.31	14.50	14.21	14.29	44,182	+0.04(+0.29%)
Nov 28, 2006	14.29	14.45	14.19	14.25	30,682	-0.05(-0.34%)
Nov 27, 2006	14.52	14.52	14.30	14.30	47,127	-0.26(-1.82%)
Nov 24, 2006	14.50	14.57	14.50	14.56	5,890	+0.01(+0.06%)
Nov 22, 2006	14.77	14.77	14.50	14.56	60,136	-0.22(-1.46%)
Nov 21, 2006	14.67	14.80	14.63	14.77	83,209	+0.06(+0.39%)
Nov 20, 2006	14.62	14.75	14.57	14.72	62,100	+0.09(+0.61%)
Nov 17, 2006	14.62	14.72	14.52	14.63	37,800	-0.01(-0.08%)
Nov 16, 2006	14.71	14.74	14.54	14.64	46,636	-0.11(-0.75%)
Nov 15, 2006	14.77	14.85	14.59	14.75	86,155	+0.02(+0.17%)
Nov 14, 2006	14.42	14.72	14.29	14.72	145,555	+0.30(+2.09%)
Nov 13, 2006	14.34	14.46	14.34	14.42	32,891	+0.08(+0.57%)
Nov 10, 2006	14.04	14.34	14.04	14.34	19,391	+0.26(+1.82%)
Nov 09, 2006	14.46	14.46	14.02	14.08	52,036	-0.33(-2.32%)
Nov 08, 2006	14.01	14.42	14.01	14.42	31,418	+0.33(+2.34%)
Nov 07, 2006	14.20	14.44	14.06	14.09	59,645	-0.11(-0.80%)
Nov 06, 2006	13.93	14.20	13.93	14.20	50,809	+0.27(+1.93%)
Nov 03, 2006	13.85	13.95	13.82	13.93	92,782	-0.03(-0.20%)
Nov 02, 2006	13.88	14.08	13.84	13.96	45,900	+0.03(+0.20%)
Nov 01, 2006	14.32	14.46	13.90	13.93	72,164	-0.35(-2.45%)
Oct 31, 2006	14.61	14.61	14.24	14.28	62,100	-0.38(-2.61%)
Oct 30, 2006	14.65	14.71	14.37	14.67	43,200	+0.02(+0.11%)
Oct 27, 2006	14.60	14.74	14.54	14.65	54,000	-0.01(-0.06%)
Oct 26, 2006	13.95	14.67	13.78	14.66	102,846	+0.77(+5.58%)
Oct 25, 2006	14.03	14.12	13.80	13.88	25,772	-0.14(-1.02%)
Oct 24, 2006	14.06	14.08	13.81	14.03	50,809	-0.01(-0.06%)
Oct 23, 2006	13.83	14.06	13.67	14.04	41,973	+0.16(+1.18%)
Oct 20, 2006	14.10	14.10	13.75	13.87	32,154	-0.15(-1.10%)
Oct 19, 2006	14.06	14.21	13.93	14.03	61,364	+0.01(+0.09%)
Oct 18, 2006	13.74	14.05	13.67	14.01	167,401	+0.28(+2.02%)
Oct 17, 2006	13.75	13.81	13.65	13.74	44,182	-0.05(-0.38%)
Oct 16, 2006	13.76	13.79	13.73	13.79	32,154	+0.04(+0.27%)
Oct 13, 2006	13.72	13.85	13.58	13.75	93,028	+0.01(+0.06%)
Oct 12, 2006	13.53	13.75	13.50	13.75	37,063	+0.28(+2.06%)
Oct 11, 2006	13.70	13.72	13.45	13.47	30,927	-0.27(-1.99%)
Oct 10, 2006	13.72	13.75	13.62	13.74	25,772	-0.00(-0.03%)
Oct 09, 2006	13.69	13.75	13.57	13.75	29,945	+0.06(+0.42%)
Oct 06, 2006	13.62	13.73	13.55	13.69	16,936	+0.03(+0.21%)
Oct 05, 2006	13.42	13.66	13.42	13.66	53,509	+0.20(+1.45%)
Oct 04, 2006	13.08	13.46	13.08	13.46	81,000	+0.39(+2.96%)
Oct 03, 2006	13.15	13.45	13.04	13.08	101,864	-0.06(-0.47%)