$28.75 +0.03 (%) Associated Estates Realty Corp - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEC historical data

Date Open High Low Close Volume
7/31/201528.7328.7528.7228.75173,867
7/30/201528.7128.7328.7028.72960,089
7/29/201528.7228.7328.7028.70250,148
7/28/201528.8728.8728.7028.72195,655
7/27/201528.7028.7228.7028.71238,585
7/24/201528.7028.7228.7028.70194,606
7/23/201528.7328.7328.7028.70248,102
7/22/201528.7028.7328.7028.72145,238
7/21/201528.7528.7528.7028.70230,095
7/20/201528.6828.7228.6828.70379,572
7/17/201528.6928.7128.6828.68248,710
7/16/201528.7128.7328.6928.69318,099
7/15/201528.6928.7228.6928.69141,388
7/14/201528.7028.7328.6928.70183,648
7/13/201528.7128.8128.6928.70284,359
7/10/201528.7028.7128.6728.70273,232
7/9/201528.7128.7328.6828.68790,589
7/8/201528.7028.7328.6828.70943,993
7/7/201528.6828.7328.6728.72413,823
7/6/201528.6528.6928.6428.68451,423
7/2/201528.6828.7028.6528.66314,568
7/1/201528.6228.7028.6028.65413,969
6/30/201528.6428.6428.6128.63280,149
6/29/201528.6228.6528.6128.62311,097
6/26/201528.6228.6428.6128.62431,690
6/25/201528.6028.6428.5928.62375,703
6/24/201528.6028.6328.5828.58446,864
6/23/201528.6228.6328.5928.59628,496
6/22/201528.6428.6628.6128.61260,558
6/19/201528.6428.6828.6228.64686,048
6/18/201528.6728.7028.6128.62595,141
6/17/201528.6528.6828.6328.68389,032
6/16/201528.5928.6628.5928.66462,790
6/15/201528.6028.6228.5828.601,166,175
6/12/201528.6228.6428.6028.60447,812
6/11/201528.6428.6528.6228.62221,401
6/10/201528.6428.6628.6228.63404,889
6/9/201528.6028.6528.6028.64311,303
6/8/201528.6228.6328.6028.60345,267
6/5/201528.6228.6228.5928.61363,244
6/4/201528.6328.6628.6028.60274,258
6/3/201528.6528.6728.6228.64405,448
6/2/201528.6028.7028.5928.70365,883
6/1/201528.5828.6428.5628.61398,351
5/29/201528.5728.5928.5628.59983,240
5/28/201528.5728.5828.5628.57726,975
5/27/201528.5728.5828.5728.57225,253
5/26/201528.5828.6028.5728.57420,033
5/22/201528.5728.5828.5528.58520,431
5/21/201528.5728.5828.5628.57401,615
5/20/201528.5528.5828.5428.56864,185
5/19/201528.5328.5528.5328.54329,991
5/18/201528.5228.5428.5128.54537,373
5/15/201528.5228.5428.5228.53363,703
5/14/201528.5228.5528.5128.53327,130
5/13/201528.5128.5328.4928.51330,758
5/12/201528.5028.5228.4928.501,022,115
5/11/201528.4928.5228.4728.49978,226
5/8/201528.5028.5128.4628.49770,400
5/7/201528.4928.5128.4828.50864,651
5/6/201528.5428.5728.4828.481,225,315
5/5/201528.5228.5528.5028.551,345,819
5/4/201528.5128.5428.5028.52598,076
5/1/201528.5028.5228.4528.511,260,878
4/30/201528.5028.5228.4828.501,360,628
4/29/201528.5128.5328.4428.531,521,542
4/28/201528.5228.5528.5028.531,312,303
4/27/201528.4528.5528.4428.531,569,652
4/24/201528.4128.4628.4028.453,437,956
4/23/201528.4228.4628.3928.416,601,221
4/22/201528.4828.5428.4328.4914,514,494
4/21/201524.2224.5324.2224.48187,757
4/20/201524.2924.4424.2024.22190,061
4/17/201524.2524.4623.9724.20420,137
4/16/201524.0824.4724.0424.36945,106
4/15/201524.1624.2423.9424.17345,552
4/14/201524.2724.4624.0824.13209,099
4/13/201524.1624.5324.0024.15267,308
4/10/201524.4624.5824.3224.37330,512
4/9/201524.2924.4524.0924.30667,890
4/8/201524.1324.4324.0824.33652,971
4/7/201524.7224.7224.0324.13607,557
4/6/201524.8125.0524.7524.79311,680
4/2/201524.6425.0024.5624.78403,521
4/1/201524.6324.9124.4124.70332,543
3/31/201524.8024.9024.5524.68368,465
3/30/201524.6525.0324.5924.91417,472
3/27/201524.7324.9824.4424.62349,821
3/26/201524.7624.9824.5224.74274,580
3/25/201525.8325.9824.8524.90379,669
3/24/201526.0026.1225.7525.78805,052
3/23/201525.9826.2425.8226.03426,713
3/20/201525.3726.0025.3325.981,051,482
3/19/201524.8425.3024.7425.26347,129
3/18/201524.5024.9924.2624.96415,903
3/17/201524.1524.5124.1224.46428,325
3/16/201524.2024.6824.0024.26864,284
3/13/201524.0024.2623.8524.05715,783
3/12/201523.4924.0723.3023.96852,686
3/11/201523.8023.9923.1523.401,296,203
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!