Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	59.12	60.36	57.45	60.03	1,849,938	-0.28(-0.47%)
Feb 27, 2020	63.42	63.43	60.31	60.32	508,851	-3.81(-5.94%)
Feb 26, 2020	64.09	65.61	63.73	64.13	438,241	+0.04(+0.07%)
Feb 25, 2020	65.52	65.52	63.40	64.09	721,240	-1.37(-2.09%)
Feb 24, 2020	66.00	66.56	64.88	65.46	844,292	-1.09(-1.65%)
Feb 21, 2020	66.52	67.30	65.70	66.55	798,812	+0.40(+0.61%)
Feb 20, 2020	64.13	66.58	64.13	66.15	512,389	+2.01(+3.14%)
Feb 19, 2020	65.00	65.00	63.72	64.14	313,551	-0.79(-1.21%)
Feb 18, 2020	64.89	65.12	64.45	64.92	279,686	+0.15(+0.23%)
Feb 14, 2020	63.94	64.80	63.78	64.77	490,629	+0.92(+1.44%)
Feb 13, 2020	63.12	64.16	63.12	63.85	246,813	+0.74(+1.17%)
Feb 12, 2020	63.76	63.78	62.69	63.12	323,127	-0.74(-1.16%)
Feb 11, 2020	64.95	65.32	63.71	63.86	390,942	-0.89(-1.37%)
Feb 10, 2020	64.78	64.91	64.20	64.75	594,084	+0.36(+0.56%)
Feb 07, 2020	64.19	64.51	63.94	64.39	290,955	+0.39(+0.61%)
Feb 06, 2020	63.62	64.44	63.53	63.99	267,050	+0.43(+0.67%)
Feb 05, 2020	63.78	63.92	63.14	63.57	588,020	-0.18(-0.29%)
Feb 04, 2020	63.53	64.09	63.14	63.75	245,892	+0.30(+0.47%)
Feb 03, 2020	63.58	63.91	63.28	63.45	312,577	-0.02(-0.03%)
Jan 31, 2020	63.43	63.75	63.11	63.47	522,811	-0.01(-0.01%)
Jan 30, 2020	63.48	63.78	63.05	63.48	234,790	-0.25(-0.39%)
Jan 29, 2020	63.80	64.16	63.50	63.73	493,141	+0.19(+0.30%)
Jan 28, 2020	62.79	63.63	62.79	63.53	425,420	+0.77(+1.23%)
Jan 27, 2020	62.11	62.91	62.11	62.77	885,570	+0.35(+0.56%)
Jan 24, 2020	62.29	62.53	61.93	62.41	316,797	+0.09(+0.15%)
Jan 23, 2020	62.05	62.38	61.57	62.32	388,281	+0.31(+0.50%)
Jan 22, 2020	62.34	62.88	61.68	62.01	610,839	-0.19(-0.31%)
Jan 21, 2020	60.65	62.23	60.65	62.21	1,002,858	+1.57(+2.59%)
Jan 17, 2020	60.63	61.03	60.47	60.63	208,885	+0.13(+0.22%)
Jan 16, 2020	60.85	61.00	60.27	60.50	367,194	-0.43(-0.70%)
Jan 15, 2020	59.47	61.01	59.47	60.93	1,078,006	+1.67(+2.82%)
Jan 14, 2020	59.33	59.33	58.50	59.25	617,530	-0.19(-0.32%)
Jan 13, 2020	58.66	59.78	58.59	59.45	462,044	+0.82(+1.40%)
Jan 10, 2020	58.28	58.78	58.08	58.63	745,933	+0.45(+0.78%)
Jan 09, 2020	58.35	58.68	58.15	58.18	805,062	-0.23(-0.39%)
Jan 08, 2020	58.78	59.15	58.35	58.40	852,620	-0.10(-0.17%)
Jan 07, 2020	58.25	58.81	58.09	58.50	728,340	+0.01(+0.01%)
Jan 06, 2020	57.71	59.01	57.71	58.49	334,899	+0.60(+1.04%)
Jan 03, 2020	56.38	57.94	56.37	57.89	409,396	+1.34(+2.36%)
Jan 02, 2020	58.87	58.87	56.03	56.55	615,803	-2.10(-3.58%)
Dec 31, 2019	57.85	58.70	57.85	58.65	265,353	+0.69(+1.20%)
Dec 30, 2019	58.04	58.40	57.78	57.96	247,103	-0.32(-0.54%)
Dec 27, 2019	58.08	58.39	57.71	58.28	1,670,364	+0.31(+0.53%)
Dec 26, 2019	57.61	58.04	57.47	57.97	233,634	+0.45(+0.78%)
Dec 24, 2019	57.35	57.67	57.17	57.52	290,955	+0.33(+0.57%)
Dec 23, 2019	57.39	57.39	56.89	57.19	974,108	+0.11(+0.19%)
Dec 20, 2019	57.42	57.63	57.02	57.08	765,194	-0.23(-0.41%)
Dec 19, 2019	57.52	57.54	56.97	57.32	356,273	+0.00(+0.01%)
Dec 18, 2019	56.62	57.48	56.34	57.31	519,782	+0.97(+1.72%)
Dec 17, 2019	57.35	57.47	56.21	56.34	645,072	-0.79(-1.38%)
Dec 16, 2019	56.87	57.27	56.34	57.13	855,066	+0.43(+0.76%)
Dec 13, 2019	57.78	57.93	56.41	56.70	1,175,804	-0.90(-1.57%)
Dec 12, 2019	59.08	59.40	57.24	57.60	458,596	-1.10(-1.88%)
Dec 11, 2019	60.22	60.27	58.45	58.70	396,223	-1.13(-1.88%)
Dec 10, 2019	60.49	60.64	59.79	59.83	417,482	-0.50(-0.82%)
Dec 09, 2019	60.24	60.41	59.88	60.33	464,484	+0.10(+0.17%)
Dec 06, 2019	60.24	60.48	60.05	60.23	573,121	-0.02(-0.03%)
Dec 05, 2019	61.40	61.40	60.02	60.24	397,613	-0.90(-1.46%)
Dec 04, 2019	61.02	61.32	60.79	61.14	631,284	+0.19(+0.31%)
Dec 03, 2019	60.58	61.32	60.58	60.95	414,873	+0.30(+0.49%)