Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.07	14.26	13.98	14.26	65,548	+0.18(+1.30%)
May 30, 2007	13.89	14.07	13.89	14.07	68,003	+0.13(+0.93%)
May 29, 2007	13.58	13.95	13.52	13.94	137,479	+0.44(+3.23%)
May 25, 2007	13.62	13.69	13.47	13.51	218,985	-0.09(-0.63%)
May 24, 2007	13.56	13.63	13.46	13.59	67,757	+0.02(+0.18%)
May 23, 2007	13.73	13.83	13.56	13.57	118,576	-0.18(-1.33%)
May 22, 2007	13.57	13.80	13.47	13.75	238,134	+0.02(+0.15%)
May 21, 2007	13.48	13.87	13.45	13.73	123,240	+0.17(+1.26%)
May 18, 2007	13.66	13.66	13.48	13.56	91,571	-0.09(-0.66%)
May 17, 2007	13.76	13.76	13.46	13.65	87,152	-0.10(-0.71%)
May 16, 2007	13.78	13.82	13.67	13.75	47,135	-0.01(-0.09%)
May 15, 2007	13.91	14.04	13.76	13.76	97,954	-0.11(-0.76%)
May 14, 2007	13.89	13.99	13.85	13.87	72,176	-0.21(-1.48%)
May 11, 2007	13.65	14.08	13.65	14.07	97,954	+0.53(+3.88%)
May 10, 2007	13.93	13.93	13.55	13.55	72,913	-0.47(-3.37%)
May 09, 2007	13.87	14.05	13.80	14.02	49,099	+0.05(+0.35%)
May 08, 2007	13.91	14.01	13.65	13.97	98,199	+0.02(+0.12%)
May 07, 2007	13.79	13.99	13.69	13.96	234,206	+0.16(+1.18%)
May 04, 2007	13.83	13.83	13.55	13.79	106,301	-0.10(-0.70%)
May 03, 2007	13.79	13.95	13.74	13.89	101,391	+0.09(+0.65%)
May 02, 2007	13.77	13.85	13.76	13.80	32,160	+0.09(+0.68%)
May 01, 2007	13.85	13.85	13.60	13.71	78,805	-0.10(-0.74%)
Apr 30, 2007	13.89	13.93	13.74	13.81	115,139	-0.08(-0.59%)
Apr 27, 2007	13.91	14.02	13.89	13.89	170,867	-0.05(-0.35%)
Apr 26, 2007	13.89	13.98	13.88	13.94	48,363	+0.01(+0.09%)
Apr 25, 2007	13.88	14.01	13.84	13.93	516,285	+0.10(+0.74%)
Apr 24, 2007	13.89	13.96	13.76	13.82	576,678	-0.11(-0.82%)
Apr 23, 2007	13.80	13.94	13.78	13.94	55,973	+0.06(+0.41%)
Apr 20, 2007	14.05	14.05	13.72	13.88	102,127	-0.05(-0.35%)
Apr 19, 2007	13.80	13.93	13.75	13.93	46,644	+0.05(+0.35%)
Apr 18, 2007	13.89	13.96	13.85	13.88	43,207	-0.05(-0.35%)
Apr 17, 2007	13.96	13.98	13.78	13.93	41,980	-0.04(-0.29%)
Apr 16, 2007	14.02	14.02	13.91	13.97	90,834	+0.04(+0.26%)
Apr 13, 2007	13.93	13.98	13.84	13.93	59,656	+0.00(+0.00%)
Apr 12, 2007	13.97	14.01	13.85	13.93	82,242	+0.00(+0.03%)
Apr 11, 2007	13.99	14.03	13.89	13.93	87,152	-0.06(-0.44%)
Apr 10, 2007	13.83	14.00	13.81	13.99	31,914	+0.12(+0.85%)
Apr 09, 2007	14.00	14.00	13.73	13.87	70,949	-0.03(-0.21%)
Apr 05, 2007	13.59	14.03	13.59	13.90	57,937	+0.31(+2.25%)
Apr 04, 2007	14.01	14.09	13.46	13.60	126,923	-0.44(-3.11%)
Apr 03, 2007	13.75	14.15	13.75	14.03	110,965	+0.31(+2.23%)
Apr 02, 2007	13.89	13.99	13.71	13.73	50,572	-0.18(-1.29%)
Mar 30, 2007	13.40	13.91	13.40	13.91	149,754	+0.59(+4.40%)
Mar 29, 2007	13.44	13.53	13.16	13.32	69,721	-0.04(-0.27%)
Mar 28, 2007	13.67	13.67	13.36	13.36	117,594	-0.45(-3.25%)
Mar 27, 2007	13.95	13.95	13.69	13.80	71,931	-0.20(-1.45%)
Mar 26, 2007	14.14	14.14	13.96	14.01	43,698	-0.09(-0.64%)
Mar 23, 2007	14.06	14.12	13.95	14.10	62,111	+0.06(+0.41%)
Mar 22, 2007	14.05	14.07	13.93	14.04	86,415	-0.01(-0.09%)
Mar 21, 2007	13.89	14.09	13.85	14.05	32,405	+0.17(+1.23%)
Mar 20, 2007	13.77	13.89	13.69	13.88	35,842	+0.06(+0.44%)
Mar 19, 2007	13.79	13.82	13.73	13.82	80,523	+0.11(+0.80%)
Mar 16, 2007	13.80	13.80	13.58	13.71	112,438	-0.09(-0.62%)
Mar 15, 2007	13.46	13.80	13.46	13.80	71,440	+0.27(+2.02%)
Mar 14, 2007	13.52	13.53	13.24	13.52	83,960	-0.08(-0.60%)
Mar 13, 2007	13.91	13.91	13.49	13.60	73,649	-0.31(-2.23%)
Mar 12, 2007	13.86	13.93	13.85	13.91	45,908	+0.02(+0.18%)
Mar 09, 2007	13.58	13.89	13.49	13.89	66,775	+0.40(+2.93%)
Mar 08, 2007	13.56	13.64	13.49	13.49	54,746	-0.02(-0.18%)
Mar 07, 2007	13.83	13.83	13.45	13.52	73,158	-0.33(-2.35%)
Mar 06, 2007	13.36	13.95	13.30	13.85	67,512	+0.59(+4.46%)
Mar 05, 2007	13.51	13.76	13.25	13.25	120,294	-0.25(-1.87%)
Mar 02, 2007	13.93	13.93	13.50	13.51	87,888	-0.39(-2.78%)