Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	37.16	37.35	36.81	36.95	409,087	-0.34(-0.90%)
Feb 27, 2017	37.34	38.05	37.26	37.29	314,273	-0.49(-1.30%)
Feb 24, 2017	36.45	37.95	36.27	37.78	362,316	+1.58(+4.36%)
Feb 23, 2017	36.62	36.62	35.92	36.20	187,895	-0.22(-0.59%)
Feb 22, 2017	36.82	37.14	35.77	36.42	390,046	-0.45(-1.23%)
Feb 21, 2017	36.23	37.02	36.12	36.87	422,331	+0.63(+1.73%)
Feb 17, 2017		36.24	36.24	36.24	0	+0.43(+1.21%)
Feb 16, 2017	35.73	36.07	35.60	35.81	382,360	+0.17(+0.48%)
Feb 15, 2017	35.25	35.78	34.98	35.64	246,474	+0.09(+0.25%)
Feb 14, 2017	35.70	35.78	35.14	35.55	173,188	-0.31(-0.85%)
Feb 13, 2017	35.90	36.04	35.49	35.86	164,519	+0.08(+0.23%)
Feb 10, 2017	35.17	35.86	35.15	35.77	141,149	+0.39(+1.12%)
Feb 09, 2017	34.92	35.57	34.65	35.38	166,535	+0.33(+0.93%)
Feb 08, 2017	35.02	35.31	34.77	35.05	153,169	+0.26(+0.75%)
Feb 07, 2017	34.93	35.10	34.73	34.79	175,135	-0.10(-0.30%)
Feb 06, 2017	34.93	35.16	34.75	34.90	152,304	+0.00(+0.00%)
Feb 03, 2017	35.04	35.23	34.81	34.90	161,323	+0.13(+0.39%)
Feb 02, 2017	34.67	35.06	34.61	34.76	163,877	+0.28(+0.82%)
Feb 01, 2017	34.73	35.36	34.20	34.48	215,592	-0.44(-1.26%)
Jan 31, 2017	34.44	35.19	34.44	34.92	277,840	+0.42(+1.23%)
Jan 30, 2017	34.38	34.71	34.06	34.49	265,089	+0.03(+0.09%)
Jan 27, 2017	34.83	34.83	34.17	34.46	290,722	-0.23(-0.67%)
Jan 26, 2017	34.48	34.72	34.31	34.70	306,702	+0.01(+0.04%)
Jan 25, 2017	34.93	35.07	34.51	34.68	303,993	-0.26(-0.75%)
Jan 24, 2017	34.66	35.02	34.66	34.94	201,450	+0.18(+0.51%)
Jan 23, 2017	34.24	34.81	34.20	34.76	139,977	+0.52(+1.52%)
Jan 20, 2017	33.58	34.27	33.47	34.24	227,281	+0.57(+1.68%)
Jan 19, 2017	34.17	34.24	33.61	33.68	197,646	-0.71(-2.08%)
Jan 18, 2017	34.26	34.70	34.16	34.39	370,669	+0.04(+0.13%)
Jan 17, 2017	34.14	34.61	34.01	34.35	229,078	+0.25(+0.74%)
Jan 13, 2017		34.09	34.09	34.09	0	-0.09(-0.26%)
Jan 12, 2017	34.29	34.29	33.67	34.18	226,123	+0.07(+0.22%)
Jan 11, 2017	34.06	34.33	33.69	34.11	182,416	+0.07(+0.22%)
Jan 10, 2017	34.10	34.39	33.80	34.03	452,677	-0.16(-0.48%)
Jan 09, 2017	34.61	34.83	34.19	34.20	257,256	-0.36(-1.03%)
Jan 06, 2017	34.63	35.12	34.46	34.55	298,129	-0.49(-1.40%)
Jan 05, 2017	33.88	35.16	33.32	35.05	362,001	-0.13(-0.38%)
Jan 04, 2017	34.58	35.31	34.49	35.18	257,090	+0.77(+2.25%)
Jan 03, 2017	34.46	34.55	33.90	34.41	242,759	+0.12(+0.35%)
Dec 30, 2016		34.29	34.29	34.29	0	+0.71(+2.13%)
Dec 29, 2016	32.95	33.57	32.75	33.57	299,688	+0.86(+2.62%)
Dec 28, 2016	33.29	33.29	32.53	32.71	165,641	-0.50(-1.50%)
Dec 27, 2016	33.16	33.59	33.01	33.21	240,964	-0.11(-0.34%)
Dec 23, 2016		33.33	33.33	33.33	0	+0.07(+0.22%)
Dec 22, 2016	33.05	33.27	32.51	33.25	218,138	-0.10(-0.31%)
Dec 21, 2016	33.81	34.22	33.35	33.36	296,529	-0.53(-1.57%)
Dec 20, 2016	33.59	34.20	33.59	33.89	336,551	-0.04(-0.11%)
Dec 19, 2016	33.06	33.97	32.89	33.92	306,812	+1.06(+3.23%)
Dec 16, 2016	32.16	32.90	32.16	32.86	1,199,484	+0.97(+3.05%)
Dec 15, 2016	32.33	32.64	31.76	31.89	257,770	-0.51(-1.57%)
Dec 14, 2016	33.69	33.81	32.35	32.40	342,738	-1.27(-3.78%)
Dec 13, 2016	33.87	34.01	33.37	33.67	257,278	-0.04(-0.13%)
Dec 12, 2016	33.41	33.76	33.15	33.72	202,311	+0.14(+0.42%)
Dec 09, 2016	33.03	33.92	33.03	33.58	206,918	+0.52(+1.56%)
Dec 08, 2016	33.00	33.08	32.52	33.06	356,793	-0.29(-0.86%)
Dec 07, 2016	33.11	33.80	33.11	33.35	322,324	+0.48(+1.46%)
Dec 06, 2016	32.67	33.16	32.66	32.87	209,453	+0.21(+0.65%)
Dec 05, 2016	32.79	32.86	32.54	32.66	249,454	-0.22(-0.67%)
Dec 02, 2016	33.26	33.51	32.44	32.88	269,131	+0.48(+1.48%)