Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	11.92	11.97	11.79	11.92	198	+0.10(+0.85%)
Aug 30, 2010	12.02	12.02	11.79	11.82	70,542	-0.27(-2.20%)
Aug 27, 2010	12.08	12.10	11.71	12.08	115,142	+0.27(+2.25%)
Aug 26, 2010	12.14	12.14	11.77	11.82	381	-0.30(-2.45%)
Aug 25, 2010	11.81	12.14	11.79	12.11	377	+0.23(+1.95%)
Aug 24, 2010	11.69	11.99	11.60	11.88	1,537	+0.16(+1.33%)
Aug 23, 2010	11.97	12.00	11.69	11.73	109,031	-0.19(-1.56%)
Aug 20, 2010	11.66	12.01	11.65	11.91	125,875	+0.23(+1.98%)
Aug 19, 2010	12.03	12.04	11.67	11.68	570	-0.45(-3.69%)
Aug 18, 2010	12.04	12.14	11.92	12.13	5,774	+0.06(+0.46%)
Aug 17, 2010	11.85	12.11	11.74	12.07	913	+0.32(+2.69%)
Aug 16, 2010	11.71	11.77	11.59	11.76	92,295	+0.09(+0.73%)
Aug 13, 2010	11.67	11.81	11.58	11.67	90,521	-0.11(-0.94%)
Aug 12, 2010	11.56	11.87	11.56	11.78	185,385	+0.08(+0.64%)
Aug 11, 2010	11.86	11.89	11.59	11.71	187,110	-0.24(-2.02%)
Aug 10, 2010	11.98	12.14	11.77	11.95	1,360	-0.08(-0.67%)
Aug 09, 2010	11.95	12.07	11.69	12.03	113,541	+0.13(+1.06%)
Aug 06, 2010	11.90	11.92	11.53	11.90	175,333	+0.07(+0.59%)
Aug 05, 2010	11.97	12.22	11.83	11.83	162,566	-0.36(-2.93%)
Aug 04, 2010	12.01	12.19	11.92	12.19	1,108	+0.19(+1.59%)
Aug 03, 2010	11.91	12.06	11.73	12.00	95,196	+0.08(+0.63%)
Aug 02, 2010	11.81	11.99	11.53	11.92	153,516	+0.31(+2.68%)
Jul 30, 2010	11.61	11.75	11.37	11.61	152,697	+0.10(+0.83%)
Jul 29, 2010	11.58	11.71	11.50	11.52	81,937	+0.01(+0.09%)
Jul 28, 2010	11.73	11.73	11.37	11.51	121,063	-0.24(-2.05%)
Jul 27, 2010	11.96	12.10	11.72	11.75	342	-0.12(-0.97%)
Jul 26, 2010	11.69	11.91	11.65	11.86	146,544	+0.22(+1.86%)
Jul 23, 2010	11.40	11.66	11.17	11.65	107,464	+0.15(+1.31%)
Jul 22, 2010	11.36	11.58	11.31	11.50	101,880	+0.32(+2.83%)
Jul 21, 2010	11.61	11.61	11.14	11.18	97,145	-0.33(-2.84%)
Jul 20, 2010	10.88	11.51	10.76	11.51	141,437	+0.53(+4.86%)
Jul 19, 2010	11.41	11.55	10.91	10.97	377,791	-0.42(-3.70%)
Jul 16, 2010	11.40	11.62	11.29	11.40	84,977	-0.25(-2.16%)
Jul 15, 2010	12.10	12.15	11.51	11.65	150,194	-0.47(-3.90%)
Jul 14, 2010	12.12	12.24	11.90	12.12	184,317	-0.01(-0.08%)
Jul 13, 2010	12.13	12.25	11.73	12.13	1,499	+0.42(+3.61%)
Jul 12, 2010	11.63	11.86	11.56	11.71	92,027	+0.08(+0.65%)
Jul 09, 2010	11.63	11.65	11.39	11.63	146,263	+0.21(+1.80%)
Jul 08, 2010	11.43	11.48	11.19	11.43	455	+0.10(+0.84%)
Jul 07, 2010	11.33	11.34	10.91	11.33	100,682	+0.51(+4.74%)
Jul 06, 2010	11.31	11.41	10.81	10.82	210,432	-0.37(-3.32%)
Jul 02, 2010	11.19	11.49	10.97	11.19	124,908	-0.19(-1.68%)
Jul 01, 2010	11.71	11.71	11.18	11.38	119,746	-0.34(-2.92%)
Jun 30, 2010	11.72	11.84	11.50	11.72	1,203	+0.14(+1.22%)
Jun 29, 2010	11.88	11.88	11.44	11.58	121,500	-0.63(-5.19%)
Jun 25, 2010	12.22	12.22	11.60	12.22	436,770	+0.60(+5.17%)
Jun 24, 2010	12.12	12.12	11.61	11.61	224,009	-0.54(-4.42%)
Jun 23, 2010	12.07	12.36	12.07	12.15	117,003	+0.05(+0.45%)
Jun 22, 2010	12.10	12.44	12.07	12.10	446	-0.08(-0.69%)
Jun 21, 2010	12.45	12.55	12.11	12.18	152,658	-0.18(-1.43%)
Jun 18, 2010	12.36	12.64	12.24	12.36	260,013	-0.20(-1.57%)
Jun 17, 2010	12.57	12.62	12.30	12.55	96,103	+0.07(+0.59%)
Jun 16, 2010	12.21	12.54	12.09	12.48	172,826	+0.23(+1.85%)
Jun 15, 2010	12.25	12.35	11.94	12.25	775	+0.25(+2.09%)
Jun 14, 2010	12.42	12.44	11.88	12.00	162,405	-0.37(-2.98%)
Jun 11, 2010	12.13	12.51	12.01	12.37	149,231	+0.10(+0.84%)
Jun 10, 2010	12.27	12.27	11.85	12.27	721	+0.42(+3.53%)
Jun 09, 2010	11.58	11.97	11.51	11.85	145,441	+0.29(+2.47%)
Jun 08, 2010	11.56	11.64	11.26	11.57	98,158	+0.11(+0.99%)
Jun 07, 2010	11.40	11.62	11.30	11.45	106,260	+0.09(+0.82%)
Jun 04, 2010	11.36	11.87	11.33	11.36	131,336	-0.66(-5.49%)
Jun 03, 2010	11.85	12.15	11.68	12.02	146,061	+0.06(+0.54%)
Jun 02, 2010	11.95	11.95	11.72	11.95	110,379	+0.32(+2.75%)