Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	35.98	36.31	35.89	36.08	196,335	+0.08(+0.21%)
Mar 30, 2017	35.83	36.04	35.62	36.01	93,701	+0.17(+0.48%)
Mar 29, 2017	35.58	35.86	35.49	35.83	153,400	+0.23(+0.64%)
Mar 28, 2017	35.52	35.66	35.17	35.60	172,444	+0.04(+0.10%)
Mar 27, 2017	35.66	36.21	35.34	35.57	355,801	-0.28(-0.77%)
Mar 24, 2017	35.76	35.98	35.57	35.84	320,277	+0.10(+0.29%)
Mar 23, 2017	35.16	36.05	35.16	35.74	435,181	+0.51(+1.46%)
Mar 22, 2017	35.70	35.97	34.80	35.22	551,698	-0.41(-1.15%)
Mar 21, 2017	35.97	36.00	35.56	35.63	171,004	-0.20(-0.56%)
Mar 20, 2017	35.89	36.04	35.64	35.83	174,382	-0.07(-0.19%)
Mar 17, 2017	35.54	35.98	35.41	35.90	318,614	+0.35(+0.98%)
Mar 16, 2017	35.42	35.76	35.33	35.55	134,474	+0.10(+0.29%)
Mar 15, 2017	34.90	35.66	34.82	35.45	256,493	+0.69(+1.99%)
Mar 14, 2017	34.48	34.87	34.48	34.75	107,914	-0.02(-0.06%)
Mar 13, 2017		35.00	34.50	34.78	193,452	+0.22(+0.65%)
Mar 10, 2017	34.70	34.96	34.29	34.55	142,983	+0.13(+0.37%)
Mar 09, 2017	34.79	35.28	34.30	34.43	198,328	-0.36(-1.05%)
Mar 08, 2017	35.57	35.88	34.73	34.79	249,836	-1.04(-2.91%)
Mar 07, 2017	35.84	36.05	35.66	35.83	111,664	-0.13(-0.35%)
Mar 06, 2017	36.10	36.10	35.37	35.96	192,734	-0.40(-1.11%)
Mar 03, 2017	36.32	36.38	35.42	36.36	251,970	+0.12(+0.33%)
Mar 02, 2017	36.45	36.57	36.14	36.24	224,251	-0.34(-0.94%)
Mar 01, 2017	36.81	37.15	36.14	36.59	334,032	-0.36(-0.99%)
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%)