$24.74 -0.16 (%) Associated Estates Realty Corp - NYSE

Mar. 26, 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
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
3/10/201523.8724.1423.8023.81955,800
3/9/201523.6224.0923.5523.95558,328
3/6/201523.8523.8523.3623.43371,751
3/5/201524.2524.4124.1324.13186,594
3/4/201523.9724.1323.9224.12243,097
3/3/201523.9824.1023.7224.00170,897
3/2/201523.9424.4923.9023.96342,551
2/27/201523.6524.0723.4423.95332,193
2/26/201523.7123.8023.5023.55188,474
2/25/201523.8024.1523.7523.77304,056
2/24/201523.9924.0023.6123.88243,705
2/23/201523.9224.1623.8524.16234,293
2/20/201523.4524.0123.4523.90274,496
2/19/201523.9223.9223.5023.57218,741
2/18/201523.7124.0623.5024.02335,789
2/17/201523.7623.9923.6323.76314,468
2/13/201524.1124.1123.6823.85184,907
2/12/201523.7724.1723.7724.17331,004
2/11/201524.0724.2123.5723.71513,057
2/10/201524.2024.2723.7424.07295,153
2/9/201523.7824.2723.7624.16412,907
2/6/201524.8424.8523.7223.78737,058
2/5/201524.7525.1124.5624.91428,671
2/4/201524.5524.8023.9824.66343,034
2/3/201524.4924.7124.2624.71564,667
2/2/201524.9124.9524.2824.55650,934
1/30/201525.4825.5524.9024.91412,248
1/29/201525.7025.8525.1625.55437,880
1/28/201525.3526.2225.3325.67919,598
1/27/201524.9425.3724.9425.22492,180
1/26/201524.9725.2424.9525.05697,415
1/23/201525.6425.7424.8824.98716,862
1/22/201525.2525.6425.0025.57651,913
1/21/201525.2325.3024.9925.20671,092
1/20/201525.6125.6925.2425.32456,742
1/16/201525.2725.5324.9825.53680,665
1/15/201525.2725.3625.1125.35455,345
1/14/201524.9625.2924.9625.21515,114
1/13/201525.0625.1524.8125.12672,308
1/12/201524.9725.0524.7425.01597,325
1/9/201524.7025.0024.6024.85535,268
1/8/201524.4024.8124.2724.69963,478
1/7/201524.3524.6824.2224.40640,837
1/6/201523.7524.1623.6724.11838,366
1/5/201523.4623.9523.4123.91474,544
1/2/201523.3023.6123.2723.52378,784
12/31/201423.5623.9123.1323.21510,973
12/30/201423.3323.5823.2523.43489,245
12/29/201422.8623.5022.8623.27649,012
12/26/201422.8522.9422.7722.86214,779
12/24/201422.9223.0422.8522.99236,281
12/23/201422.9223.1022.7722.86451,771
12/22/201422.6522.9322.6522.85480,335
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center