Agree Realty Corp (NY: ADC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.30	34.43	33.98	34.25	287,266	-0.07(-0.20%)
May 30, 2017	34.58	34.64	34.24	34.32	164,737	-0.29(-0.85%)
May 26, 2017	34.76	34.83	34.43	34.61	144,436	-0.05(-0.15%)
May 25, 2017	34.57	34.80	34.46	34.67	253,696	+0.21(+0.61%)
May 24, 2017	34.57	34.78	34.35	34.46	301,997	-0.05(-0.13%)
May 23, 2017	34.30	34.71	34.16	34.50	226,485	+0.33(+0.97%)
May 22, 2017	34.12	34.41	34.01	34.17	298,323	+0.24(+0.71%)
May 19, 2017	34.05	34.20	33.86	33.93	340,158	-0.14(-0.40%)
May 18, 2017	34.08	34.23	33.73	34.07	248,544	+0.03(+0.09%)
May 17, 2017	33.82	34.40	33.74	34.04	583,681	+0.31(+0.91%)
May 16, 2017	34.16	34.16	33.49	33.73	276,260	-0.39(-1.15%)
May 15, 2017	34.13	34.54	34.01	34.12	111,987	+0.14(+0.40%)
May 12, 2017	33.97	34.19	33.81	33.98	265,025	-0.01(-0.02%)
May 11, 2017	34.32	34.46	33.90	33.99	275,594	-0.58(-1.68%)
May 10, 2017	34.42	35.25	34.33	34.57	336,541	+0.08(+0.24%)
May 09, 2017	34.62	34.73	34.10	34.49	242,989	-0.12(-0.35%)
May 08, 2017	34.62	34.80	34.17	34.61	294,540	-0.01(-0.04%)
May 05, 2017	34.92	35.03	34.24	34.62	545,980	+0.59(+1.72%)
May 04, 2017	35.51	35.71	33.31	34.04	724,548	-1.74(-4.86%)
May 03, 2017	36.37	36.37	35.27	35.77	286,001	-0.68(-1.86%)
May 02, 2017	36.47	36.78	36.21	36.45	231,720	+0.01(+0.02%)
May 01, 2017	36.62	36.63	36.17	36.44	318,647	-0.03(-0.08%)
Apr 28, 2017	37.18	37.18	36.46	36.47	219,009	-0.78(-2.10%)
Apr 27, 2017	37.54	37.71	37.15	37.26	234,524	-0.36(-0.96%)
Apr 26, 2017	37.83	37.91	37.21	37.62	277,831	-0.29(-0.77%)
Apr 25, 2017	38.10	38.74	37.66	37.91	274,457	+0.28(+0.74%)
Apr 24, 2017	38.62	38.62	37.04	37.63	301,396	-0.80(-2.08%)
Apr 21, 2017	38.44	38.51	38.16	38.43	190,214	-0.02(-0.04%)
Apr 20, 2017	38.37	38.47	37.97	38.44	185,804	+0.12(+0.31%)
Apr 19, 2017	38.07	38.37	37.97	38.32	308,407	+0.20(+0.51%)
Apr 18, 2017	38.16	38.25	38.02	38.13	168,940	+0.04(+0.10%)
Apr 17, 2017	37.84	38.26	37.84	38.09	177,264	+0.38(+1.02%)
Apr 13, 2017	37.40	37.81	37.38	37.71	153,582	+0.26(+0.68%)
Apr 12, 2017	37.36	37.49	37.21	37.45	225,485	+0.01(+0.02%)
Apr 11, 2017	36.80	37.53	36.80	37.44	206,272	+0.65(+1.78%)
Apr 10, 2017	36.62	36.89	36.52	36.79	70,984	+0.20(+0.56%)
Apr 07, 2017	36.56	36.73	36.37	36.59	112,066	+0.11(+0.29%)
Apr 06, 2017	35.93	36.60	35.93	36.48	196,467	+0.53(+1.49%)
Apr 05, 2017	36.28	36.31	35.83	35.95	269,660	-0.24(-0.67%)
Apr 04, 2017	36.00	36.53	35.98	36.19	225,060	+0.21(+0.59%)
Apr 03, 2017	36.06	36.15	35.73	35.98	166,439	-0.11(-0.29%)
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%)

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.