Associated Estates Realty Corp $17.82

down -0.22


25/7/2014 04:03 PM  |  NYSE : AEC  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEC historical data

Date Open High Low Close Volume
7/25/201417.9418.0817.7917.82351,952
7/24/201418.1618.2917.8918.04312,970
7/23/201418.1518.2918.0618.16637,658
7/22/201418.0218.1417.9718.11595,190
7/21/201418.0318.0317.8517.93270,352
7/18/201417.9118.1217.9118.07284,778
7/17/201418.1818.2017.9117.94291,185
7/16/201418.2218.2618.0718.20248,764
7/15/201418.1418.2217.9918.15242,614
7/14/201418.3318.3718.0718.13398,718
7/11/201418.2518.3217.9818.28223,716
7/10/201418.0718.3818.0218.36242,518
7/9/201418.1818.2318.0418.22139,427
7/8/201418.0018.1717.9518.17184,633
7/7/201418.1018.1917.9818.03234,351
7/3/201418.0618.1317.8718.12165,834
7/2/201418.2218.2617.9518.04167,771
7/1/201417.9818.3417.9618.27265,273
6/30/201418.0718.0717.8418.02240,525
6/27/201417.6418.1317.6418.08416,880
6/26/201417.7317.7817.6617.76109,329
6/25/201417.5917.7717.5817.77171,791
6/24/201417.6617.8617.6017.63161,472
6/23/201417.7917.8717.6617.68194,216
6/20/201417.7017.8217.5917.80429,868
6/19/201417.4817.6517.4817.65155,548
6/18/201417.2217.4917.2017.45235,210
6/17/201417.1817.2817.1217.19267,185
6/16/201417.2417.3217.1417.23227,355
6/13/201417.4617.5017.2117.27230,938
6/12/201417.4517.5417.3217.42408,791
6/11/201417.9518.1117.7617.77172,288
6/10/201417.9518.0417.8217.98277,976
6/9/201418.3518.3617.7617.96514,226
6/6/201418.7118.8118.3518.36715,424
6/5/201418.1418.6918.0418.68374,685
6/4/201418.2318.2617.9818.16639,259
6/3/201417.3618.3117.2718.30744,843
6/2/201417.3217.4217.1917.41312,021
5/30/201417.2217.3417.1017.29312,352
5/29/201417.1517.2617.0717.19215,942
5/28/201417.0817.1916.9017.13366,159
5/27/201416.9917.1816.9917.15238,760
5/23/201416.7317.0016.7116.95176,168
5/22/201416.7516.8916.6316.70174,005
5/21/201417.0217.0616.7116.77252,245
5/20/201417.1017.1216.9017.00336,597
5/19/201417.3617.3817.0617.14190,347
5/16/201417.0817.4417.0117.42300,411
5/15/201417.1517.2316.9317.12263,761
5/14/201417.2817.3817.1317.21298,017
5/13/201417.6217.7417.2917.30331,730
5/12/201417.5217.7417.3917.65338,896
5/9/201417.2017.4817.2017.43219,134
5/8/201417.4117.4917.1617.28262,381
5/7/201417.4217.5317.3317.46288,939
5/6/201417.3817.4717.2617.35308,928
5/5/201417.3017.5717.2217.49419,298
5/2/201417.2417.4817.0017.47452,447
5/1/201416.8517.1716.6317.13430,914
4/30/201416.6816.9816.6616.78475,307
4/29/201416.9917.0216.7116.77166,621
4/28/201416.9217.1416.8316.97181,504
4/25/201417.0517.1516.8516.89193,890
4/24/201416.9117.1616.8217.12158,996
4/23/201416.9617.0116.8216.88305,141
4/22/201416.8016.9616.7416.95168,492
4/21/201416.7116.9016.7016.77170,897
4/17/201416.7816.7816.5416.70235,436
4/16/201416.6816.8816.6216.79191,564
4/15/201416.5116.6816.4816.61399,083
4/14/201416.7216.7416.3716.51242,997
4/11/201416.7316.9516.5316.63449,472
4/10/201417.1517.1616.7616.97582,062
4/9/201416.9517.1016.8016.98224,041
4/8/201416.9317.0716.8416.93214,078
4/7/201416.9417.1016.8616.94200,292
4/4/201417.0617.1516.8116.97202,034
4/3/201417.1717.1716.8616.98248,496
4/2/201417.0017.2416.9217.16226,588
4/1/201416.9317.0616.7317.01293,979
3/31/201416.8817.0516.6516.94281,157
3/28/201416.7216.9616.7216.81209,604
3/27/201416.7716.8816.5416.72630,081
3/26/201416.9216.9716.7316.77702,649
3/25/201416.8117.0116.7816.86359,985
3/24/201417.2217.2416.5916.76326,331
3/21/201416.9517.3816.8117.14487,419
3/20/201416.6516.9516.5616.91314,863
3/19/201417.2517.3716.6916.75283,001
3/18/201417.1817.3717.1317.30240,622
3/17/201417.2717.3617.0717.17180,128
3/14/201416.9617.2416.9617.22235,601
3/13/201417.0917.1116.9317.01155,578
3/12/201416.9117.0716.9117.05233,075
3/11/201416.9017.0916.8617.00204,326
3/10/201417.2017.2116.8016.91298,551
3/7/201417.5617.5617.1717.22266,563
3/6/201417.6817.6817.5017.57339,687
3/5/201417.5417.7017.4817.66348,877
Trading Center