Associated Estates Realty Corporation Historical Stock Prices

AEC 
$28.72
*  
0.01
0.03%
Get AEC Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading AEC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AEC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.72  28.87  28.70  28.72 195,454
07/28/2015 28.87 28.87 28.7 28.72 195,655
07/27/2015 28.7 28.72 28.7 28.71 238,585
07/24/2015 28.7 28.72 28.7 28.7 194,606
07/23/2015 28.73 28.73 28.7 28.7 248,102
07/22/2015 28.7 28.73 28.7 28.72 145,238
07/21/2015 28.75 28.75 28.7 28.7 230,095
07/20/2015 28.68 28.72 28.68 28.7 379,572
07/17/2015 28.69 28.71 28.68 28.68 248,710
07/16/2015 28.71 28.73 28.69 28.69 318,099
07/15/2015 28.69 28.72 28.69 28.69 141,388
07/14/2015 28.7 28.73 28.685 28.7 183,648
07/13/2015 28.71 28.81 28.692 28.7 284,359
07/10/2015 28.7 28.71 28.67 28.7 273,232
07/09/2015 28.71 28.73 28.68 28.68 790,589
07/08/2015 28.7 28.73 28.68 28.7 943,993
07/07/2015 28.68 28.73 28.67 28.72 413,823
07/06/2015 28.65 28.69 28.64 28.68 451,423
07/02/2015 28.68 28.7 28.65 28.66 314,568
07/01/2015 28.62 28.7 28.6 28.65 413,969
06/30/2015 28.64 28.64 28.61 28.63 280,149
06/29/2015 28.62 28.65 28.61 28.62 311,097
06/26/2015 28.62 28.64 28.61 28.62 431,690
06/25/2015 28.6 28.64 28.59 28.62 375,703
06/24/2015 28.6 28.63 28.58 28.58 446,864
06/23/2015 28.62 28.63 28.585 28.59 628,496
06/22/2015 28.64 28.66 28.61 28.61 260,558
06/19/2015 28.64 28.68 28.62 28.64 686,048
06/18/2015 28.67 28.7 28.61 28.62 595,141
06/17/2015 28.65 28.68 28.63 28.68 389,032
06/16/2015 28.59 28.66 28.59 28.66 462,790
06/15/2015 28.6 28.62 28.58 28.6 1,166,175
06/12/2015 28.62 28.64 28.6 28.6 447,812
06/11/2015 28.64 28.65 28.62 28.62 221,401
06/10/2015 28.64 28.66 28.62 28.63 404,889
06/09/2015 28.6 28.645 28.6 28.64 311,103
06/08/2015 28.62 28.63 28.6 28.6 345,267
06/05/2015 28.62 28.62 28.59 28.61 363,244
06/04/2015 28.63 28.66 28.6 28.6 274,258
06/03/2015 28.65 28.67 28.62 28.64 405,448
06/02/2015 28.6 28.7 28.59 28.7 365,883
06/01/2015 28.58 28.64 28.557 28.61 398,351
05/29/2015 28.57 28.59 28.56 28.59 983,240
05/28/2015 28.57 28.58 28.56 28.57 726,967
05/27/2015 28.57 28.58 28.57 28.57 225,253
05/26/2015 28.58 28.6 28.57 28.57 420,033
05/22/2015 28.57 28.58 28.55 28.58 520,431
05/21/2015 28.57 28.58 28.56 28.57 401,615
05/20/2015 28.55 28.58 28.54 28.56 864,185
05/19/2015 28.53 28.55 28.53 28.54 329,991
05/18/2015 28.52 28.54 28.51 28.54 537,373
05/15/2015 28.52 28.54 28.52 28.53 363,703
05/14/2015 28.52 28.55 28.51 28.53 327,130
05/13/2015 28.51 28.53 28.49 28.51 327,338
05/12/2015 28.5 28.52 28.49 28.5 1,022,115
05/11/2015 28.49 28.52 28.47 28.49 978,225
05/08/2015 28.5 28.51 28.46 28.49 770,400
05/07/2015 28.49 28.51 28.48 28.5 864,651
05/06/2015 28.54 28.57 28.48 28.48 1,225,315
05/05/2015 28.52 28.55 28.5 28.55 1,345,819
05/04/2015 28.51 28.54 28.5 28.52 598,076
05/01/2015 28.5 28.52 28.45 28.51 1,260,878
04/30/2015 28.5 28.52 28.48 28.5 1,360,628
04/29/2015 28.51 28.53 28.44 28.53 1,521,542
04/28/2015 28.52 28.55 28.5 28.53 1,312,303
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?