$19.38 +0.01 (%) Associated Estates Realty Corp - NYSE

Oct. 24, 2014 | 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
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
7/30/201417.5817.9717.5717.95376,578
7/29/201417.9218.0417.9218.00350,696
7/28/201417.8618.0117.8117.94288,804
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center