Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	22.43	22.57	22.30	22.48	102,742	-0.07(-0.30%)
Mar 30, 2015	22.36	22.57	22.23	22.55	135,313	+0.32(+1.44%)
Mar 27, 2015	22.29	22.45	22.09	22.23	113,299	+0.03(+0.15%)
Mar 26, 2015	22.29	22.46	22.13	22.19	105,066	-0.14(-0.63%)
Mar 25, 2015	23.30	23.40	22.25	22.33	297,772	-0.84(-3.63%)
Mar 24, 2015	23.25	23.40	22.89	23.18	196,427	+0.13(+0.55%)
Mar 23, 2015	23.03	23.27	22.89	23.05	101,123	+0.07(+0.29%)
Mar 20, 2015	22.63	23.10	22.50	22.98	381,275	+0.45(+2.00%)
Mar 19, 2015	22.37	22.70	22.29	22.53	110,284	+0.05(+0.21%)
Mar 18, 2015	21.94	22.53	21.74	22.48	99,583	+0.55(+2.51%)
Mar 17, 2015	22.01	22.01	21.67	21.93	131,870	-0.03(-0.12%)
Mar 16, 2015	21.92	22.21	21.86	21.96	101,489	+0.09(+0.43%)
Mar 13, 2015	21.99	22.03	21.72	21.86	69,519	-0.12(-0.55%)
Mar 12, 2015	21.45	22.02	21.45	21.99	96,655	+0.54(+2.51%)
Mar 11, 2015	21.36	21.52	21.29	21.45	113,451	+0.03(+0.16%)
Mar 10, 2015	21.29	21.53	21.06	21.41	117,488	+0.01(+0.06%)
Mar 09, 2015	21.40	21.59	21.36	21.40	94,850	+0.11(+0.51%)
Mar 06, 2015	22.04	22.05	21.22	21.29	181,498	-0.94(-4.23%)
Mar 05, 2015	22.17	22.40	22.11	22.23	97,458	+0.17(+0.79%)
Mar 04, 2015	22.43	22.36	22.03	22.06	73,187	-0.30(-1.35%)
Mar 03, 2015	22.13	22.65	22.13	22.36	152,774	+0.15(+0.67%)
Mar 02, 2015	21.97	22.43	21.97	22.21	138,717	+0.13(+0.61%)
Feb 27, 2015	21.70	22.14	21.57	22.08	111,206	+0.29(+1.33%)
Feb 26, 2015	22.04	22.11	21.65	21.79	94,715	-0.24(-1.10%)
Feb 25, 2015	22.10	22.30	21.96	22.03	112,259	+0.03(+0.15%)
Feb 24, 2015	22.39	22.58	21.77	22.00	164,598	-0.29(-1.30%)
Feb 23, 2015	21.91	22.32	21.91	22.29	198,773	+0.32(+1.44%)
Feb 20, 2015	22.02	22.06	21.90	21.97	144,290	+0.04(+0.18%)
Feb 19, 2015	22.25	22.32	21.88	21.93	82,278	-0.40(-1.78%)
Feb 18, 2015	22.30	22.34	22.03	22.33	144,030	+0.07(+0.30%)
Feb 17, 2015	22.36	22.64	22.19	22.26	83,041	-0.17(-0.78%)
Feb 13, 2015	22.31	22.44	22.44	22.44	103,191	+0.04(+0.18%)
Feb 12, 2015	22.35	22.52	22.20	22.40	68,392	+0.11(+0.51%)
Feb 11, 2015	22.31	22.43	22.09	22.28	118,345	-0.01(-0.03%)
Feb 10, 2015	22.47	22.47	22.10	22.29	91,888	-0.13(-0.60%)
Feb 09, 2015	22.64	22.83	22.40	22.42	101,892	-0.29(-1.27%)
Feb 06, 2015	23.42	23.42	22.59	22.71	137,176	-0.69(-2.93%)
Feb 05, 2015	23.11	23.42	23.04	23.40	187,745	+0.26(+1.13%)
Feb 04, 2015	23.05	23.20	22.88	23.14	239,997	+0.04(+0.17%)
Feb 03, 2015	22.92	23.14	22.70	23.09	418,495	+0.14(+0.62%)
Feb 02, 2015	23.31	23.31	22.66	22.95	172,196	-0.34(-1.47%)
Jan 30, 2015	23.64	23.75	23.25	23.30	232,324	-0.48(-2.01%)
Jan 29, 2015	23.59	23.83	23.54	23.77	297,164	+0.15(+0.65%)
Jan 28, 2015	23.85	23.94	23.57	23.62	254,769	-0.09(-0.40%)
Jan 27, 2015	23.73	23.98	23.63	23.71	344,035	+0.03(+0.11%)
Jan 26, 2015	23.80	23.81	23.46	23.69	281,306	-0.15(-0.65%)
Jan 23, 2015	23.59	24.31	23.41	23.84	787,442	+0.26(+1.08%)
Jan 22, 2015	22.74	23.61	22.74	23.59	353,651	+0.87(+3.82%)
Jan 21, 2015	22.44	22.77	22.40	22.72	114,238	+0.17(+0.75%)
Jan 20, 2015	22.67	22.81	22.29	22.55	214,396	-0.14(-0.62%)
Jan 16, 2015	22.29	22.77	22.20	22.69	206,696	+0.40(+1.81%)
Jan 15, 2015	22.08	22.32	21.87	22.29	172,882	+0.22(+1.01%)
Jan 14, 2015	21.46	22.35	21.29	22.07	400,282	+0.42(+1.96%)
Jan 13, 2015	21.66	21.76	21.41	21.64	763,006	+0.06(+0.28%)
Jan 12, 2015	21.64	21.73	21.47	21.58	502,418	-0.12(-0.56%)
Jan 09, 2015	21.83	21.99	21.66	21.70	307,318	-0.15(-0.71%)
Jan 08, 2015	22.02	22.19	21.80	21.86	344,621	+0.07(+0.34%)
Jan 07, 2015	21.67	21.84	21.57	21.78	120,345	+0.25(+1.16%)
Jan 06, 2015	21.51	21.72	21.36	21.53	229,446	+0.13(+0.63%)
Jan 05, 2015	21.12	21.47	21.08	21.40	177,235	+0.24(+1.14%)