Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.39	37.47	37.07	37.39	195,791	+0.00(+0.00%)
Jul 28, 2017	37.29	37.67	37.16	37.39	297,950	+0.10(+0.26%)
Jul 27, 2017	37.08	37.49	36.92	37.29	357,099	+0.08(+0.20%)
Jul 26, 2017	36.43	37.33	36.36	37.22	479,534	+0.88(+2.43%)
Jul 25, 2017	36.05	36.61	35.36	36.33	580,222	+0.61(+1.70%)
Jul 24, 2017	36.03	36.03	35.60	35.73	275,899	-0.21(-0.57%)
Jul 21, 2017	36.49	36.49	35.71	35.93	218,156	+0.00(+0.00%)
Jul 20, 2017	36.24	36.31	35.89	35.93	214,860	-0.16(-0.44%)
Jul 19, 2017	36.11	36.23	35.98	36.09	202,283	+0.05(+0.13%)
Jul 18, 2017	36.31	36.31	35.80	36.04	265,401	+0.19(+0.53%)
Jul 17, 2017	35.65	36.18	35.47	35.85	394,448	+0.21(+0.58%)
Jul 14, 2017	35.23	35.85	35.23	35.65	195,640	+0.56(+1.58%)
Jul 13, 2017	35.51	35.61	34.98	35.09	221,279	-0.43(-1.20%)
Jul 12, 2017	35.12	35.72	34.98	35.52	261,609	+0.79(+2.28%)
Jul 11, 2017	34.80	34.85	34.27	34.73	280,452	+0.04(+0.11%)
Jul 10, 2017	35.19	35.35	34.68	34.69	237,695	-0.49(-1.40%)
Jul 07, 2017	34.99	35.25	34.85	35.19	264,378	+0.37(+1.07%)
Jul 06, 2017	34.48	35.22	34.27	34.81	719,517	+0.12(+0.35%)
Jul 05, 2017	34.79	34.88	34.49	34.69	437,723	-0.10(-0.28%)
Jul 03, 2017	35.05	35.15	34.42	34.79	279,666	-0.09(-0.26%)
Jun 30, 2017	35.18	35.36	34.61	34.88	360,771	-0.17(-0.50%)
Jun 29, 2017	35.56	35.60	34.94	35.06	259,665	-0.65(-1.81%)
Jun 28, 2017	35.63	35.98	35.57	35.70	296,691	+0.07(+0.20%)
Jun 27, 2017	35.43	36.08	35.43	35.63	517,914	-0.01(-0.02%)
Jun 26, 2017	35.66	36.05	35.49	35.64	586,550	+0.10(+0.28%)
Jun 23, 2017	35.46	35.67	35.18	35.54	1,048,539	+0.08(+0.21%)
Jun 22, 2017	35.85	35.85	35.37	35.46	248,935	-0.32(-0.88%)
Jun 21, 2017	35.88	36.07	35.67	35.78	336,796	-0.21(-0.59%)
Jun 20, 2017	35.92	36.26	35.88	35.99	545,293	-0.02(-0.04%)
Jun 19, 2017	36.13	36.23	35.89	36.01	419,941	-0.17(-0.46%)
Jun 16, 2017	36.01	36.37	36.01	36.17	518,392	-0.09(-0.25%)
Jun 15, 2017	36.03	36.52	35.83	36.26	465,948	-0.11(-0.31%)
Jun 14, 2017	36.30	36.83	36.12	36.37	701,866	+0.42(+1.17%)
Jun 13, 2017	35.42	36.19	35.25	35.95	1,934,787	+0.10(+0.27%)
Jun 12, 2017	35.74	36.10	35.70	35.86	140,381	+0.11(+0.32%)
Jun 09, 2017	35.22	35.77	35.07	35.74	271,917	+0.49(+1.39%)
Jun 08, 2017	35.39	35.43	35.09	35.25	185,376	-0.01(-0.02%)
Jun 07, 2017	35.03	35.27	34.95	35.26	116,100	+0.29(+0.84%)
Jun 06, 2017	35.03	35.17	34.88	34.97	217,823	-0.05(-0.15%)
Jun 05, 2017	34.87	35.14	34.73	35.02	350,749	-0.07(-0.19%)
Jun 02, 2017	35.13	35.54	35.01	35.09	225,283	+0.17(+0.47%)
Jun 01, 2017	34.18	34.93	33.99	34.92	253,251	+0.67(+1.95%)
May 31, 2017	34.30	34.43	33.98	34.25	287,266	-0.07(-0.20%)
May 30, 2017	34.58	34.64	34.24	34.32	164,737	-0.29(-0.85%)
May 26, 2017	34.76	34.83	34.43	34.61	144,436	-0.05(-0.15%)
May 25, 2017	34.57	34.80	34.46	34.67	253,696	+0.21(+0.61%)
May 24, 2017	34.57	34.78	34.35	34.46	301,997	-0.05(-0.13%)
May 23, 2017	34.30	34.71	34.16	34.50	226,485	+0.33(+0.97%)
May 22, 2017	34.12	34.41	34.01	34.17	298,323	+0.24(+0.71%)
May 19, 2017	34.05	34.20	33.86	33.93	340,158	-0.14(-0.40%)
May 18, 2017	34.08	34.23	33.73	34.07	248,544	+0.03(+0.09%)
May 17, 2017	33.82	34.40	33.74	34.04	583,681	+0.31(+0.91%)
May 16, 2017	34.16	34.16	33.49	33.73	276,260	-0.39(-1.15%)
May 15, 2017	34.13	34.54	34.01	34.12	111,987	+0.14(+0.40%)
May 12, 2017	33.97	34.19	33.81	33.98	265,025	-0.01(-0.02%)
May 11, 2017	34.32	34.46	33.90	33.99	275,594	-0.58(-1.68%)
May 10, 2017	34.42	35.25	34.33	34.57	336,541	+0.08(+0.24%)
May 09, 2017	34.62	34.73	34.10	34.49	242,989	-0.12(-0.35%)
May 08, 2017	34.62	34.80	34.17	34.61	294,540	-0.01(-0.04%)
May 05, 2017	34.92	35.03	34.24	34.62	545,980	+0.59(+1.72%)
May 04, 2017	35.51	35.71	33.31	34.04	724,548	-1.74(-4.86%)
May 03, 2017	36.37	36.37	35.27	35.77	286,001	-0.68(-1.86%)
May 02, 2017	36.47	36.78	36.21	36.45	231,720	+0.01(+0.02%)