ASSOCIATED ESTATES REALTY $18.12

down -0.04


24/5/2013 04:24 PM  |  NYSE : AEC  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

AEC historical data

Date Open High Low Close Volume
5/24/2013 18.13 18.17 17.99 18.12 1281
5/23/2013 18.35 18.45 18.13 18.16 2473
5/22/2013 18.95 19.09 18.41 18.52 2240
5/21/2013 18.76 19.02 18.71 18.90 1307
5/20/2013 18.49 18.81 18.49 18.73 2350
5/17/2013 18.58 18.61 18.43 18.50 2111
5/16/2013 18.38 18.60 18.38 18.50 1850
5/15/2013 18.39 18.44 18.33 18.43 2878
5/14/2013 18.24 18.44 18.16 18.40 1907
5/13/2013 18.17 18.24 18.13 18.23 2084
5/10/2013 18.09 18.19 18.08 18.14 2011
5/9/2013 17.99 18.17 17.91 18.02 1721
5/8/2013 18.01 18.22 17.84 18.04 2478
5/7/2013 17.84 18.03 17.68 18.01 1615
5/6/2013 17.66 17.84 17.66 17.76 1309
5/3/2013 17.94 17.95 17.62 17.66 2658
5/2/2013 17.77 17.92 17.63 17.77 2955
5/1/2013 17.84 17.87 17.60 17.68 4501
4/30/2013 17.59 17.94 17.59 17.87 2627
4/29/2013 17.61 17.74 17.53 17.60 1956
4/26/2013 17.63 17.68 17.48 17.51 2596
4/25/2013 17.60 17.84 17.56 17.61 3490
4/24/2013 17.91 17.91 17.33 17.55 4633
4/23/2013 17.95 17.98 17.72 17.74 2868
4/22/2013 17.73 17.89 17.60 17.80 1698
4/19/2013 17.73 17.75 17.58 17.74 3358
4/18/2013 17.84 17.87 17.62 17.76 2799
4/17/2013 18.01 18.04 17.58 17.77 5373
4/16/2013 18.00 18.38 17.87 18.30 3106
4/15/2013 18.44 18.44 17.84 17.86 4297
4/12/2013 18.28 18.49 18.17 18.45 3407
4/11/2013 18.29 18.42 18.21 18.30 2042
4/10/2013 18.41 18.51 18.25 18.42 4241
4/9/2013 18.31 18.41 18.22 18.33 4371
4/8/2013 18.17 18.31 18.03 18.24 3873
4/5/2013 18.07 18.15 17.79 18.08 9997
4/4/2013 18.22 18.34 18.13 18.18 5661
4/3/2013 18.42 18.48 18.14 18.20 2306
4/2/2013 18.53 18.58 18.39 18.42 2124
4/1/2013 18.63 18.63 18.31 18.45 3126
3/28/2013 18.65 18.66 18.52 18.64 2302
3/27/2013 18.62 18.65 18.48 18.55 5564
3/26/2013 18.33 18.67 18.31 18.65 2766
3/25/2013 17.97 18.31 17.97 18.26 2576
3/22/2013 18.02 18.14 17.91 17.92 2269
3/21/2013 17.95 18.24 17.93 17.95 3850
3/20/2013 18.09 18.09 17.90 17.95 2352
3/19/2013 18.10 18.20 17.89 18.04 2158
3/18/2013 18.22 18.26 18.03 18.06 2496
3/15/2013 18.06 18.31 17.98 18.28 5316
3/14/2013 17.64 18.08 17.62 18.02 2639
3/13/2013 17.55 17.67 17.45 17.57 2663
3/12/2013 17.52 17.54 17.34 17.54 1681
3/11/2013 17.64 17.69 17.37 17.49 1654
3/8/2013 17.59 17.65 17.35 17.62 3588
3/7/2013 17.46 17.58 17.46 17.50 1876
3/6/2013 17.58 17.58 17.41 17.46 2354
3/5/2013 17.76 17.76 17.49 17.53 2879
3/4/2013 17.61 17.75 17.49 17.67 2844
3/1/2013 17.45 17.65 17.38 17.58 3063
2/28/2013 17.52 17.69 17.45 17.48 5756
2/27/2013 17.52 17.73 17.44 17.48 2440
2/26/2013 17.52 17.62 17.39 17.53 2995
2/25/2013 17.70 17.80 17.39 17.41 2906
2/22/2013 17.55 17.81 17.51 17.70 3654
2/21/2013 17.57 17.65 17.38 17.44 4180
2/20/2013 17.50 17.61 17.46 17.50 6406
2/19/2013 17.40 17.51 17.29 17.49 3982
2/15/2013 17.22 17.40 17.19 17.33 3632
2/14/2013 17.17 17.30 17.16 17.17 1875
2/13/2013 17.22 17.30 17.08 17.16 2779
2/12/2013 16.98 17.16 16.89 17.16 2922
2/11/2013 16.78 16.94 16.78 16.94 3020
2/8/2013 16.68 16.80 16.58 16.79 3162
2/7/2013 16.74 16.85 16.51 16.61 4224
2/6/2013 15.87 16.69 15.79 16.67 7014
2/5/2013 16.44 16.44 15.79 15.89 8766
2/4/2013 16.30 16.42 16.26 16.34 3360
2/1/2013 16.19 16.45 16.11 16.35 3826
1/31/2013 16.25 16.34 16.00 16.15 3349
1/30/2013 16.51 16.58 16.27 16.29 2990
1/29/2013 16.26 16.58 16.26 16.57 1858
1/28/2013 16.45 16.47 16.28 16.29 2002
1/25/2013 16.51 16.56 16.35 16.43 1871
1/24/2013 16.55 16.58 16.32 16.45 1471
1/23/2013 16.53 16.58 16.46 16.49 1247
1/22/2013 16.47 16.54 16.44 16.53 2569
1/18/2013 16.37 16.46 16.35 16.43 2329
1/17/2013 16.30 16.33 16.18 16.33 1501
1/16/2013 16.23 16.35 16.16 16.21 3232
1/15/2013 16.29 16.29 16.16 16.26 3342
1/14/2013 16.02 16.31 16.02 16.30 2587
1/11/2013 16.29 16.29 15.95 16.00 4432
1/10/2013 16.37 16.39 16.18 16.38 3264
1/9/2013 16.35 16.39 16.28 16.32 2532
1/8/2013 16.34 16.38 16.29 16.35 2252
1/7/2013 16.18 16.36 16.11 16.34 3211
1/4/2013 16.27 16.41 16.07 16.11 6777
1/3/2013 16.47 16.53 16.30 16.44 1852
1/2/2013 16.36 16.43 16.27 16.41 3915
Marketplace
Trading Center