Agree Realty Corp (NY: ADC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.59	30.78	30.37	30.73	686,118	+0.20(+0.66%)
May 27, 2016	30.22	30.53	30.53	30.53	243,119	+0.17(+0.57%)
May 26, 2016	30.17	30.61	29.88	30.35	126,681	+0.18(+0.60%)
May 25, 2016	30.28	30.51	29.71	30.17	227,562	-0.11(-0.36%)
May 24, 2016	30.20	30.43	29.99	30.28	232,976	+0.11(+0.36%)
May 23, 2016	29.81	30.26	29.73	30.17	320,799	+0.38(+1.28%)
May 20, 2016	29.57	29.83	29.42	29.79	154,047	+0.32(+1.10%)
May 19, 2016	29.57	29.60	29.25	29.47	240,908	-0.35(-1.16%)
May 18, 2016	30.33	30.46	29.50	29.81	170,221	-0.56(-1.85%)
May 17, 2016	31.05	31.05	30.05	30.38	265,297	-0.77(-2.46%)
May 16, 2016	30.78	31.31	30.62	31.14	220,910	+0.32(+1.03%)
May 13, 2016	30.83	30.83	30.28	30.82	249,181	+0.01(+0.05%)
May 12, 2016	30.48	30.94	30.20	30.81	253,771	+0.27(+0.90%)
May 11, 2016	31.16	31.16	30.25	30.53	338,945	-0.59(-1.90%)
May 10, 2016	31.29	31.42	30.87	31.13	199,169	-0.17(-0.53%)
May 09, 2016	31.03	31.36	30.95	31.29	346,353	+0.20(+0.65%)
May 06, 2016	31.01	31.09	30.60	31.09	535,192	+0.14(+0.44%)
May 05, 2016	29.16	31.02	29.16	30.95	3,726,266	+1.03(+3.42%)
May 04, 2016	28.87	29.99	28.76	29.93	244,462	+0.98(+3.39%)
May 03, 2016	28.55	28.98	28.48	28.95	129,192	+0.45(+1.57%)
May 02, 2016	27.99	28.56	27.99	28.50	128,989	+0.51(+1.81%)
Apr 29, 2016	28.63	28.74	27.86	27.99	218,119	-0.68(-2.37%)
Apr 28, 2016	28.73	29.04	28.58	28.67	158,209	-0.21(-0.73%)
Apr 27, 2016	29.31	29.36	28.15	28.88	312,697	-0.43(-1.45%)
Apr 26, 2016	28.58	29.43	28.46	29.31	309,283	+0.63(+2.19%)
Apr 25, 2016	28.43	28.73	28.30	28.68	129,312	+0.25(+0.89%)
Apr 22, 2016	28.28	28.61	28.25	28.43	159,156	+0.33(+1.18%)
Apr 21, 2016	28.47	28.80	28.00	28.09	401,480	-0.16(-0.56%)
Apr 20, 2016	28.96	29.02	28.19	28.25	161,989	-0.66(-2.27%)
Apr 19, 2016	28.72	28.92	28.68	28.91	122,702	+0.16(+0.55%)
Apr 18, 2016	28.57	28.77	28.55	28.75	110,822	+0.19(+0.68%)
Apr 15, 2016	28.52	28.61	28.26	28.56	150,705	+0.25(+0.87%)
Apr 14, 2016	28.29	28.32	28.11	28.31	130,997	+0.06(+0.23%)
Apr 13, 2016	28.15	28.25	27.82	28.25	174,216	+0.22(+0.77%)
Apr 12, 2016	27.89	28.18	27.84	28.03	111,781	+0.14(+0.52%)
Apr 11, 2016	28.01	28.23	27.89	27.89	123,132	-0.04(-0.16%)
Apr 08, 2016	27.83	27.95	27.69	27.93	125,145	+0.31(+1.12%)
Apr 07, 2016	27.58	27.71	27.43	27.62	209,458	-0.12(-0.42%)
Apr 06, 2016	27.79	27.86	27.60	27.73	152,141	-0.12(-0.44%)
Apr 05, 2016	27.70	28.01	27.61	27.86	156,625	+0.07(+0.26%)
Apr 04, 2016	27.85	27.98	27.65	27.78	260,020	+0.00(+0.00%)
Apr 01, 2016	27.66	27.98	27.66	27.78	263,443	+0.01(+0.05%)
Mar 31, 2016	27.98	28.00	27.68	27.77	345,890	-0.21(-0.75%)
Mar 30, 2016	28.18	28.18	27.88	27.98	267,557	-0.18(-0.64%)
Mar 29, 2016	27.53	28.21	27.51	28.16	207,103	+0.71(+2.59%)
Mar 28, 2016	27.61	27.77	27.20	27.45	145,588	-0.15(-0.54%)
Mar 24, 2016	27.08	27.60	27.60	27.60	292,507	+0.53(+1.98%)
Mar 23, 2016	27.10	27.26	26.98	27.06	171,258	-0.04(-0.13%)
Mar 22, 2016	27.33	27.44	27.04	27.10	206,507	-0.26(-0.96%)
Mar 21, 2016	27.51	27.71	27.29	27.36	203,654	-0.12(-0.44%)
Mar 18, 2016	27.76	27.76	27.33	27.48	525,406	-0.13(-0.46%)
Mar 17, 2016	27.30	27.81	27.23	27.61	264,787	+0.34(+1.23%)
Mar 16, 2016	26.99	27.35	26.81	27.28	216,418	+0.29(+1.06%)
Mar 15, 2016	26.64	27.14	26.63	26.99	230,417	+0.21(+0.77%)
Mar 14, 2016	26.90	26.90	26.66	26.79	206,904	-0.12(-0.45%)
Mar 11, 2016	26.51	26.96	26.51	26.91	152,755	+0.43(+1.62%)
Mar 10, 2016	26.81	26.86	26.07	26.48	170,487	-0.16(-0.59%)
Mar 09, 2016	26.49	26.90	26.49	26.64	152,036	+0.24(+0.92%)
Mar 08, 2016	26.12	26.49	26.02	26.39	202,796	+0.27(+1.04%)
Mar 07, 2016	25.92	26.13	25.63	26.12	210,421	+0.19(+0.71%)
Mar 04, 2016	26.76	26.82	25.71	25.94	424,346	-0.89(-3.32%)
Mar 03, 2016	26.95	26.99	26.75	26.83	297,375	-0.06(-0.24%)
Mar 02, 2016	26.75	26.89	26.60	26.89	184,882	+0.10(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.