Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	10.49	10.76	10.34	10.63	75,545	+0.13(+1.19%)
Feb 25, 2010	10.33	10.56	10.32	10.51	40,768	+0.04(+0.41%)
Feb 24, 2010	10.44	10.49	10.30	10.47	98,373	+0.10(+0.93%)
Feb 23, 2010	10.52	10.68	10.37	10.37	106,359	-0.20(-1.92%)
Feb 22, 2010	10.61	10.67	10.46	10.57	79,179	+0.00(+0.00%)
Feb 19, 2010	10.57	10.62	10.37	10.57	45,269	+0.01(+0.14%)
Feb 18, 2010	10.69	10.76	10.50	10.56	67,551	-0.18(-1.66%)
Feb 17, 2010	10.25	10.81	10.23	10.74	80,105	+0.54(+5.35%)
Feb 16, 2010	10.23	10.40	10.13	10.19	35,559	+0.07(+0.67%)
Feb 12, 2010	9.782	10.12	10.12	10.12	42,523	+0.23(+2.34%)
Feb 11, 2010	9.733	9.897	9.642	9.893	33,667	+0.23(+2.40%)
Feb 10, 2010	9.608	9.676	9.410	9.661	23,171	+0.08(+0.80%)
Feb 09, 2010	9.661	9.724	9.531	9.584	38,876	+0.00(+0.05%)
Feb 08, 2010	9.724	9.801	9.521	9.579	45,001	-0.13(-1.29%)
Feb 05, 2010	9.531	9.738	9.502	9.705	62,054	+0.23(+2.44%)
Feb 04, 2010	9.676	9.743	9.415	9.473	288,637	-0.27(-2.72%)
Feb 03, 2010	10.21	10.21	9.676	9.738	100,319	-0.53(-5.16%)
Feb 02, 2010	9.762	10.39	9.760	10.27	119,170	+0.47(+4.77%)
Feb 01, 2010	9.478	9.825	9.450	9.801	71,146	+0.36(+3.78%)
Jan 29, 2010	9.502	9.637	9.444	9.444	80,640	+0.01(+0.15%)
Jan 28, 2010	9.738	9.815	9.415	9.430	80,885	-0.26(-2.64%)
Jan 27, 2010	10.30	10.32	9.301	9.685	197,630	-0.70(-6.78%)
Jan 26, 2010	11.10	11.12	10.38	10.39	93,751	-0.73(-6.55%)
Jan 25, 2010	11.13	11.21	11.08	11.12	19,809	+0.05(+0.48%)
Jan 22, 2010	11.23	11.30	11.03	11.06	47,951	-0.14(-1.29%)
Jan 21, 2010	11.39	11.39	11.12	11.21	105,755	-0.16(-1.40%)
Jan 20, 2010	11.37	11.49	11.29	11.37	64,736	-0.08(-0.67%)
Jan 19, 2010	11.17	11.49	11.17	11.44	46,447	+0.28(+2.51%)
Jan 15, 2010	11.39	11.17	11.17	11.17	74,259	-0.17(-1.49%)
Jan 14, 2010	11.31	11.42	11.29	11.33	17,959	+0.00(+0.04%)
Jan 13, 2010	11.17	11.37	11.09	11.33	37,243	+0.15(+1.34%)
Jan 12, 2010	11.09	11.22	11.09	11.18	29,761	+0.02(+0.22%)
Jan 11, 2010	11.17	11.30	11.12	11.16	39,952	+0.00(+0.04%)
Jan 08, 2010	11.27	11.27	11.09	11.15	32,155	-0.11(-0.98%)
Jan 07, 2010	11.17	11.38	11.12	11.26	37,237	+0.05(+0.43%)
Jan 06, 2010	11.33	11.33	11.16	11.21	35,694	-0.15(-1.31%)
Jan 05, 2010	11.47	11.58	11.36	11.36	40,413	-0.08(-0.67%)
Jan 04, 2010	11.34	11.55	11.34	11.44	33,512	+0.21(+1.89%)
Dec 31, 2009	11.36	11.23	11.23	11.23	73,430	-0.10(-0.85%)
Dec 30, 2009	11.24	11.34	11.03	11.32	330,808	+0.05(+0.43%)
Dec 29, 2009	11.47	11.47	11.22	11.28	38,388	-0.10(-0.85%)
Dec 28, 2009	11.45	11.47	11.23	11.37	38,268	-0.06(-0.51%)
Dec 24, 2009	11.48	11.48	11.36	11.43	24,719	+0.05(+0.42%)
Dec 23, 2009	11.43	11.52	11.33	11.38	83,716	-0.02(-0.21%)
Dec 22, 2009	11.48	11.71	11.36	11.41	45,117	-0.01(-0.13%)
Dec 21, 2009	11.54	11.72	11.33	11.42	62,728	-0.10(-0.84%)
Dec 18, 2009	11.65	11.71	11.39	11.52	179,314	+0.01(+0.08%)
Dec 17, 2009	11.76	11.83	11.33	11.51	124,619	-0.43(-3.63%)
Dec 16, 2009	12.08	12.17	11.93	11.94	99,279	+0.00(+0.00%)
Dec 15, 2009	11.94	12.22	11.94	11.94	75,836	-0.08(-0.68%)
Dec 14, 2009	11.99	12.02	11.98	12.02	44,931	+0.14(+1.22%)
Dec 11, 2009	11.85	12.02	11.76	11.88	42,825	+0.13(+1.11%)
Dec 10, 2009	11.84	12.01	11.69	11.75	54,475	-0.20(-1.69%)
Dec 09, 2009	11.63	12.32	11.57	11.95	138,936	+0.30(+2.61%)
Dec 08, 2009	11.58	11.80	11.58	11.65	72,934	-0.06(-0.49%)
Dec 07, 2009	11.57	11.74	11.57	11.71	32,960	+0.13(+1.17%)
Dec 04, 2009	11.54	11.71	11.44	11.57	59,301	+0.21(+1.87%)
Dec 03, 2009	11.57	11.76	11.33	11.36	57,625	-0.18(-1.59%)
Dec 02, 2009	11.58	11.78	11.48	11.54	103,021	-0.19(-1.64%)