Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	52.83	53.62	52.37	53.13	690,107	+0.34(+0.64%)
Feb 27, 2019	52.57	53.01	52.27	52.79	365,512	-0.08(-0.15%)
Feb 26, 2019	53.39	53.42	52.49	52.87	420,970	-0.47(-0.88%)
Feb 25, 2019	53.08	53.76	52.96	53.34	552,205	+0.27(+0.50%)
Feb 22, 2019	52.56	53.75	51.40	53.08	589,588	+1.03(+1.99%)
Feb 21, 2019	51.78	52.20	51.24	52.04	343,511	-0.11(-0.22%)
Feb 20, 2019	52.28	52.38	51.21	52.16	447,901	-0.23(-0.43%)
Feb 19, 2019	53.09	53.18	52.16	52.38	421,330	-0.69(-1.29%)
Feb 15, 2019	52.75	53.19	52.47	53.07	418,130	+0.43(+0.81%)
Feb 14, 2019	52.84	53.79	52.43	52.64	521,162	-0.05(-0.09%)
Feb 13, 2019	52.75	53.01	52.31	52.69	242,005	-0.21(-0.40%)
Feb 12, 2019	53.53	53.56	52.23	52.90	403,587	-0.71(-1.33%)
Feb 11, 2019	53.27	53.71	53.13	53.61	288,054	-0.20(-0.38%)
Feb 08, 2019	53.19	53.84	53.19	53.81	263,496	+0.47(+0.88%)
Feb 07, 2019	53.46	53.91	53.24	53.34	289,407	-0.19(-0.35%)
Feb 06, 2019	53.62	53.65	53.13	53.53	270,928	-0.05(-0.09%)
Feb 05, 2019	53.78	53.78	52.85	53.58	325,896	-0.10(-0.20%)
Feb 04, 2019	52.79	53.93	52.36	53.68	272,850	+0.83(+1.58%)
Feb 01, 2019	53.38	53.67	52.07	52.85	440,644	-0.53(-0.98%)
Jan 31, 2019	52.54	53.41	52.10	53.38	337,508	+0.81(+1.54%)
Jan 30, 2019	52.03	52.71	51.94	52.57	311,064	+0.61(+1.18%)
Jan 29, 2019	51.52	51.96	51.42	51.95	335,618	+0.53(+1.02%)
Jan 28, 2019	50.73	51.57	50.68	51.43	288,512	+0.58(+1.14%)
Jan 25, 2019	49.97	50.91	49.97	50.85	322,257	+0.87(+1.75%)
Jan 24, 2019	49.54	50.09	49.29	49.97	259,882	+0.43(+0.86%)
Jan 23, 2019	49.93	50.15	49.31	49.54	204,372	-0.55(-1.10%)
Jan 22, 2019	49.77	50.10	49.49	50.09	219,384	+0.22(+0.44%)
Jan 18, 2019	50.35	50.55	49.62	49.88	365,307	-0.61(-1.22%)
Jan 17, 2019	50.18	50.51	49.95	50.49	366,230	+0.30(+0.60%)
Jan 16, 2019	49.63	50.28	49.50	50.19	287,922	+0.64(+1.29%)
Jan 15, 2019	49.37	49.99	49.22	49.55	192,776	+0.40(+0.81%)
Jan 14, 2019	49.17	49.29	48.57	49.16	199,590	-0.08(-0.16%)
Jan 11, 2019	49.16	49.50	48.78	49.24	206,838	+0.14(+0.28%)
Jan 10, 2019	48.25	49.17	47.90	49.10	309,629	+0.82(+1.69%)
Jan 09, 2019	48.96	49.14	47.98	48.28	321,910	-0.52(-1.06%)
Jan 08, 2019	48.41	48.83	47.77	48.80	500,543	+1.12(+2.34%)
Jan 07, 2019	47.51	48.09	47.22	47.69	392,509	+0.23(+0.49%)
Jan 04, 2019	47.68	48.32	47.33	47.45	412,439	-0.16(-0.34%)
Jan 03, 2019	46.79	47.77	46.79	47.61	461,691	+1.04(+2.24%)
Jan 02, 2019	47.38	47.48	45.76	46.57	569,380	-1.22(-2.55%)
Dec 31, 2018	47.96	47.96	46.84	47.79	435,943	-0.10(-0.20%)
Dec 28, 2018	47.87	48.53	47.26	47.89	555,321	+0.34(+0.71%)
Dec 27, 2018	47.13	47.59	46.29	47.55	457,696	-0.03(-0.07%)
Dec 26, 2018	45.77	47.64	45.64	47.58	407,642	+1.77(+3.86%)
Dec 24, 2018	47.32	47.40	45.65	45.81	268,197	-1.58(-3.34%)
Dec 21, 2018	46.84	47.85	46.67	47.39	2,197,162	+0.61(+1.30%)
Dec 20, 2018	46.88	47.39	46.32	46.79	600,747	-0.12(-0.25%)
Dec 19, 2018	47.22	47.94	46.81	46.91	722,628	-0.31(-0.66%)
Dec 18, 2018	46.68	47.65	46.50	47.22	1,181,948	+0.78(+1.67%)
Dec 17, 2018	48.00	48.15	46.10	46.44	1,532,950	-1.50(-3.12%)
Dec 14, 2018	49.04	49.35	47.59	47.94	1,283,248	-1.07(-2.19%)
Dec 13, 2018	49.12	49.60	48.91	49.01	1,936,076	+0.47(+0.97%)
Dec 12, 2018	49.95	50.45	48.52	48.54	984,243	-1.31(-2.63%)
Dec 11, 2018	49.45	50.32	49.40	49.85	408,500	+0.60(+1.22%)
Dec 10, 2018	49.80	49.80	48.78	49.25	524,318	-0.32(-0.65%)
Dec 07, 2018	49.89	50.19	49.34	49.57	324,215	-0.38(-0.77%)
Dec 06, 2018	47.87	50.08	47.29	49.96	667,017	+2.27(+4.77%)
Dec 04, 2018	48.21	49.08	47.59	47.68	265,017	-0.54(-1.11%)