Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.51	18.53	18.20	18.20	139,741	-0.30(-1.60%)
Jun 27, 2013	18.12	18.50	18.02	18.50	102,740	+0.44(+2.42%)
Jun 26, 2013	18.17	18.31	18.02	18.06	61,885	-0.01(-0.03%)
Jun 25, 2013	18.14	18.22	17.97	18.07	152,023	+0.08(+0.44%)
Jun 24, 2013	17.90	18.42	17.69	17.99	213,615	-0.14(-0.77%)
Jun 21, 2013	18.34	18.43	17.87	18.13	303,288	-0.01(-0.07%)
Jun 20, 2013	18.62	18.62	18.06	18.14	178,413	-0.62(-3.31%)
Jun 19, 2013	19.35	19.43	18.65	18.76	148,575	-0.55(-2.83%)
Jun 18, 2013	19.01	19.48	18.98	19.31	104,469	+0.37(+1.96%)
Jun 17, 2013	19.01	19.19	18.85	18.94	129,357	+0.01(+0.03%)
Jun 14, 2013	19.16	19.33	18.84	18.93	117,931	-0.24(-1.27%)
Jun 13, 2013	18.69	19.22	17.76	19.18	276,442	+0.29(+1.51%)
Jun 12, 2013	19.16	19.32	18.88	18.89	124,672	-0.30(-1.55%)
Jun 11, 2013	19.26	19.38	19.07	19.19	105,577	-0.22(-1.13%)
Jun 10, 2013	19.24	19.52	19.09	19.41	94,265	+0.24(+1.24%)
Jun 07, 2013	19.50	19.50	19.07	19.17	129,628	-0.26(-1.32%)
Jun 06, 2013	19.25	19.48	19.08	19.43	165,542	+0.10(+0.54%)
Jun 05, 2013	19.87	19.89	19.31	19.32	111,234	-0.50(-2.52%)
Jun 04, 2013	20.36	20.46	19.81	19.82	174,260	-0.58(-2.86%)
Jun 03, 2013	20.37	20.46	20.16	20.40	184,434	+0.13(+0.66%)
May 31, 2013	19.92	20.54	19.75	20.27	2,484,346	+0.47(+2.40%)
May 30, 2013	20.19	20.29	19.63	19.80	213,745	-0.40(-1.96%)
May 29, 2013	20.21	20.26	19.74	20.19	113,065	-0.14(-0.69%)
May 28, 2013	20.56	20.60	20.12	20.33	128,112	-0.02(-0.12%)
May 24, 2013	20.07	20.50	20.02	20.36	97,514	+0.17(+0.84%)
May 23, 2013	20.25	20.43	18.71	20.19	137,619	-0.25(-1.22%)
May 22, 2013	20.54	20.83	20.20	20.43	178,300	-0.15(-0.74%)
May 21, 2013	20.38	20.65	20.37	20.59	173,377	+0.15(+0.71%)
May 20, 2013	19.98	20.47	19.83	20.44	141,394	+0.46(+2.28%)
May 17, 2013	20.14	20.32	19.78	19.98	194,504	-0.05(-0.27%)
May 16, 2013	19.57	20.42	19.49	20.04	377,446	+0.59(+3.03%)
May 15, 2013	19.15	19.52	19.10	19.45	159,009	+0.42(+2.20%)
May 13, 2013	19.24	19.24	18.95	19.03	95,100	-0.16(-0.86%)
May 10, 2013	19.08	19.36	19.08	19.19	48,171	+0.04(+0.22%)
May 09, 2013	19.00	19.16	18.90	19.15	107,865	+0.07(+0.38%)
May 08, 2013	19.02	19.08	18.86	19.08	144,737	+0.06(+0.32%)
May 07, 2013	18.77	19.02	18.59	19.02	132,104	+0.31(+1.66%)
May 06, 2013	18.49	18.75	18.48	18.71	67,435	+0.25(+1.35%)
May 03, 2013	18.57	18.55	18.36	18.46	77,380	+0.08(+0.43%)
May 02, 2013	17.94	18.46	17.92	18.38	157,922	+0.50(+2.79%)
May 01, 2013	18.35	18.35	17.86	17.88	174,783	-0.41(-2.23%)
Apr 30, 2013	18.48	18.48	18.12	18.29	151,858	-0.04(-0.23%)
Apr 29, 2013	18.68	18.79	18.32	18.33	80,958	-0.28(-1.50%)
Apr 26, 2013	18.47	18.67	18.46	18.61	113,978	+0.15(+0.79%)
Apr 25, 2013	18.35	18.55	18.20	18.46	82,487	+0.11(+0.60%)
Apr 24, 2013	18.31	18.37	18.13	18.35	102,044	+0.10(+0.53%)
Apr 23, 2013	18.08	18.29	17.95	18.26	130,633	+0.28(+1.56%)
Apr 22, 2013	18.01	18.07	17.68	17.98	128,845	+0.07(+0.37%)
Apr 19, 2013	17.82	18.03	17.82	17.91	66,301	+0.07(+0.37%)
Apr 18, 2013	17.58	17.93	17.42	17.84	121,620	+0.36(+2.05%)
Apr 17, 2013	17.91	17.92	17.42	17.49	115,076	-0.41(-2.28%)
Apr 16, 2013	17.86	18.01	17.76	17.89	122,623	+0.13(+0.75%)
Apr 15, 2013	18.41	18.41	17.73	17.76	119,891	-0.66(-3.57%)
Apr 12, 2013	18.34	18.44	18.19	18.42	134,544	+0.10(+0.53%)
Apr 11, 2013	18.21	18.40	18.15	18.32	140,332	+0.23(+1.28%)
Apr 10, 2013	17.83	18.13	17.76	18.09	109,254	+0.28(+1.57%)
Apr 09, 2013	18.12	18.17	17.70	17.81	129,128	-0.36(-1.98%)
Apr 08, 2013	18.29	18.29	17.91	18.17	109,867	-0.06(-0.33%)
Apr 05, 2013	17.73	18.34	17.73	18.23	147,011	+0.35(+1.94%)
Apr 04, 2013	17.73	17.89	17.69	17.88	82,678	+0.18(+1.03%)
Apr 03, 2013	17.87	17.87	17.64	17.70	147,833	-0.21(-1.16%)
Apr 02, 2013	17.98	18.11	17.70	17.90	122,765	-0.01(-0.07%)