$22.85 +0.17 (%) Associated Estates Realty Corp - NYSE

Dec. 22, 2014 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEC historical data

Date Open High Low Close Volume
12/19/201422.7122.8122.6022.681,444,014
12/18/201422.8222.9222.6022.70849,499
12/17/201422.5922.8122.4622.62731,759
12/16/201422.5922.9622.5022.59585,654
12/15/201423.1423.1622.5522.59394,793
12/12/201423.1223.4523.0523.06339,517
12/11/201423.2623.4023.1323.25579,303
12/10/201423.0023.9522.9523.25813,719
12/9/201422.5823.0022.5022.94512,568
12/8/201422.6922.9922.6122.71393,334
12/5/201422.3622.6722.2822.67330,403
12/4/201422.2222.7722.0122.48561,783
12/3/201422.8022.9422.2922.30608,932
12/2/201422.3322.7722.2722.76639,618
12/1/201422.4122.6322.3222.35347,059
11/28/201422.4022.8922.2022.42247,525
11/26/201422.2522.4222.1022.37368,794
11/25/201422.1422.3022.0022.21617,070
11/24/201422.0422.1221.9122.07482,988
11/21/201422.1722.1821.8421.95711,586
11/20/201421.8922.0021.8021.93841,567
11/19/201421.6721.9921.6021.87657,174
11/18/201421.2621.5621.2421.541,152,116
11/17/201419.7021.5119.5321.371,329,583
11/14/201419.6119.7419.5619.66524,391
11/13/201419.5819.7219.4219.55354,991
11/12/201419.5119.5319.2819.48351,606
11/11/201419.5119.6019.2919.52382,353
11/10/201419.2519.5319.1419.49290,833
11/7/201419.4019.4019.1319.24836,152
11/6/201419.6619.8619.3819.40310,503
11/5/201419.7019.7819.5619.62313,626
11/4/201419.7619.7919.5819.66345,611
11/3/201419.5119.8519.4419.77384,501
10/31/201419.2419.5619.0519.53477,203
10/30/201418.8119.2118.8119.11573,550
10/29/201419.2819.6218.8319.20358,797
10/28/201419.2519.3919.2119.35391,313
10/27/201419.3419.4619.2119.27500,040
10/24/201419.4019.5419.3319.38569,485
10/23/201419.2819.4219.2119.37327,504
10/22/201419.2319.3519.1219.16231,846
10/21/201418.9719.2018.8419.17250,294
10/20/201418.4918.9118.4518.91211,807
10/17/201418.7018.7018.2818.47396,827
10/16/201418.5118.6018.3418.52751,381
10/15/201418.4018.7218.2918.61435,515
10/14/201418.2918.7218.2218.55454,968
10/13/201418.0618.4018.0618.22470,605
10/10/201417.9918.2517.9818.04623,739
10/9/201418.1018.5118.0718.18609,151
10/8/201417.4918.1717.4918.10630,746
10/7/201417.6517.7217.4317.47440,961
10/6/201417.6317.8117.6317.69243,521
10/3/201417.6117.7517.4517.62431,754
10/2/201417.4017.5717.3017.50366,170
10/1/201417.5417.6917.2617.39619,372
9/30/201417.7117.7517.5117.51549,076
9/29/201417.5017.6917.3417.68395,581
9/26/201417.4317.6817.2717.60444,746
9/25/201417.4417.4617.2717.42380,924
9/24/201417.5517.6717.3817.44412,880
9/23/201417.6817.8417.4817.49454,908
9/22/201417.8717.8917.6717.71355,805
9/19/201417.8118.0417.7317.93905,581
9/18/201417.8917.9217.7017.78419,043
9/17/201417.8518.0017.8117.91451,360
9/16/201417.7017.8717.6917.83425,068
9/15/201417.8117.9017.6617.78595,869
9/12/201418.3418.3417.7317.83422,592
9/11/201418.3718.4918.3018.34283,612
9/10/201418.5618.6018.3718.41360,376
9/9/201418.8218.8218.5818.61396,199
9/8/201418.6818.8718.6818.81408,818
9/5/201418.6618.7818.6018.70299,237
9/4/201418.6218.7518.5518.66429,625
9/3/201418.5018.6318.4418.60348,558
9/2/201418.5318.5318.2618.46424,030
8/29/201418.3418.5218.2818.50216,091
8/28/201418.3118.4218.3118.32207,052
8/27/201418.4018.4418.2718.32226,455
8/26/201418.2818.4518.2818.36191,071
8/25/201418.3918.4018.2418.28186,155
8/22/201418.5518.5718.3018.31230,555
8/21/201418.5718.6918.4918.55393,833
8/20/201418.4818.6518.3618.57362,071
8/19/201418.4718.5718.4018.51349,894
8/18/201418.2418.4818.2118.45212,385
8/15/201418.3018.3718.0718.18254,068
8/14/201418.2518.2718.0918.15147,189
8/13/201418.0018.2817.9318.19340,263
8/12/201418.0518.1617.9217.96151,049
8/11/201418.0018.2018.0018.07197,036
8/8/201417.8718.0117.7617.97224,139
8/7/201417.8317.9317.7017.79138,527
8/6/201417.7117.8617.7117.77164,129
8/5/201417.9918.0417.7617.83300,306
8/4/201417.8518.0217.7418.00397,148
8/1/201417.6717.8617.6317.84496,848
7/31/201417.8717.9817.6417.67621,686
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center