Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	23.14	23.14	22.72	22.78	80,530	-0.26(-1.13%)
Oct 29, 2015	23.35	23.35	22.86	23.04	115,585	-0.32(-1.36%)
Oct 28, 2015	23.28	23.97	23.15	23.35	268,644	+0.17(+0.73%)
Oct 27, 2015	22.86	23.29	22.72	23.18	168,040	+0.45(+1.98%)
Oct 26, 2015	22.71	22.76	22.46	22.73	89,360	+0.05(+0.22%)
Oct 23, 2015	22.66	22.82	22.38	22.68	121,661	-0.01(-0.03%)
Oct 22, 2015	22.26	22.71	22.17	22.69	146,402	+0.53(+2.41%)
Oct 21, 2015	22.00	22.32	22.00	22.16	138,382	+0.20(+0.90%)
Oct 20, 2015	21.97	22.16	21.87	21.96	133,442	-0.06(-0.29%)
Oct 19, 2015	21.65	22.04	21.65	22.02	238,700	+0.39(+1.82%)
Oct 16, 2015	21.80	22.04	21.50	21.63	262,796	-0.16(-0.74%)
Oct 15, 2015	21.48	21.81	21.36	21.79	127,852	+0.34(+1.57%)
Oct 14, 2015	21.59	21.88	21.44	21.45	80,304	-0.19(-0.88%)
Oct 13, 2015	21.76	21.90	21.57	21.64	66,962	-0.15(-0.68%)
Oct 12, 2015	21.65	21.97	21.65	21.79	62,412	+0.21(+0.98%)
Oct 09, 2015	21.74	21.74	21.52	21.58	46,735	-0.15(-0.68%)
Oct 08, 2015	21.54	21.76	21.43	21.73	88,052	+0.18(+0.85%)
Oct 07, 2015	21.33	21.59	21.17	21.55	169,412	+0.31(+1.46%)
Oct 06, 2015	21.24	21.53	21.11	21.24	136,689	-0.06(-0.26%)
Oct 05, 2015	21.02	21.36	21.00	21.29	160,320	+0.32(+1.54%)
Oct 02, 2015	20.84	21.08	20.53	20.97	153,464	+0.01(+0.03%)
Oct 01, 2015	20.97	21.08	20.68	20.96	137,418	-0.04(-0.17%)
Sep 30, 2015	21.09	21.09	20.83	21.00	137,886	+0.11(+0.54%)
Sep 29, 2015	20.63	20.95	20.60	20.88	109,611	+0.20(+0.99%)
Sep 28, 2015	20.53	20.87	20.50	20.68	165,429	-0.27(-1.29%)
Sep 25, 2015	20.85	21.18	20.65	20.95	1,113,869	+0.10(+0.50%)
Sep 24, 2015	20.87	20.99	20.78	20.85	102,255	-0.08(-0.40%)
Sep 23, 2015	20.71	21.05	20.65	20.93	140,288	+0.35(+1.72%)
Sep 22, 2015	20.60	20.74	20.51	20.58	130,478	-0.10(-0.50%)
Sep 21, 2015	20.46	20.74	20.44	20.68	115,202	+0.34(+1.67%)
Sep 18, 2015	20.23	20.71	20.23	20.34	301,659	-0.11(-0.54%)
Sep 17, 2015	20.21	20.77	20.11	20.45	118,888	+0.30(+1.48%)
Sep 16, 2015	19.95	20.21	19.95	20.15	104,592	+0.15(+0.76%)
Sep 15, 2015	19.95	20.05	19.65	20.00	125,395	+0.14(+0.70%)
Sep 14, 2015	19.91	20.01	19.83	19.86	88,105	+0.08(+0.42%)
Sep 11, 2015	19.39	19.84	19.35	19.78	91,630	+0.42(+2.15%)
Sep 10, 2015	19.22	19.57	19.22	19.37	88,407	+0.11(+0.58%)
Sep 09, 2015	19.59	19.61	19.24	19.25	126,117	-0.21(-1.10%)
Sep 08, 2015	19.55	19.57	19.36	19.47	125,415	+0.10(+0.54%)
Sep 04, 2015	19.35	19.37	19.37	19.37	209,500	-0.17(-0.89%)
Sep 03, 2015	19.52	19.66	19.44	19.54	75,164	+0.06(+0.28%)
Sep 02, 2015	19.59	19.61	19.36	19.48	94,838	+0.19(+0.97%)
Sep 01, 2015	19.43	19.61	19.21	19.30	122,002	-0.41(-2.07%)
Aug 31, 2015	19.86	20.00	19.55	19.70	202,160	-0.24(-1.22%)
Aug 28, 2015	19.95	20.02	19.77	19.95	99,285	-0.01(-0.03%)
Aug 27, 2015	19.92	20.17	19.60	19.95	186,810	+0.21(+1.09%)
Aug 26, 2015	19.67	19.76	19.36	19.74	236,857	+0.40(+2.08%)
Aug 25, 2015	20.13	20.22	19.32	19.34	207,132	-0.30(-1.55%)
Aug 24, 2015	20.00	20.28	19.30	19.64	307,945	-0.88(-4.29%)
Aug 21, 2015	20.47	20.79	20.43	20.52	154,743	-0.29(-1.40%)
Aug 20, 2015	20.85	21.10	20.76	20.81	130,906	-0.19(-0.89%)
Aug 19, 2015	21.11	21.12	20.88	21.00	102,734	-0.14(-0.66%)
Aug 18, 2015	21.06	21.27	21.03	21.14	119,324	-0.02(-0.10%)
Aug 17, 2015	20.95	21.25	20.95	21.16	99,744	+0.16(+0.76%)
Aug 14, 2015	20.93	21.09	20.73	21.00	212,320	-0.02(-0.10%)
Aug 13, 2015	21.02	21.21	20.85	21.02	159,578	-0.10(-0.46%)
Aug 12, 2015	21.06	21.21	20.92	21.12	128,735	-0.06(-0.29%)
Aug 11, 2015	20.92	21.28	20.92	21.18	117,560	+0.15(+0.72%)
Aug 10, 2015	21.15	21.19	20.82	21.03	190,647	-0.10(-0.46%)
Aug 07, 2015	21.04	21.30	20.85	21.12	103,305	+0.00(+0.00%)
Aug 06, 2015	21.13	21.28	20.78	21.12	182,077	-0.01(-0.07%)
Aug 05, 2015	21.29	21.40	21.01	21.14	103,455	-0.17(-0.78%)
Aug 04, 2015	21.59	21.64	21.22	21.30	75,216	-0.24(-1.12%)