AEC

Associated Estates Realty Corporation Historical Stock Prices

$25.05
*  
0.07
0.28%
Get AEC Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading AEC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  24.95  25.24  24.95  25.05 697,415
01/26/2015 24.97 25.24 24.95 25.05 697,415
01/23/2015 25.64 25.74 24.88 24.98 716,862
01/22/2015 25.25 25.64 25 25.57 651,913
01/21/2015 25.23 25.3 24.99 25.2 671,092
01/20/2015 25.61 25.69 25.24 25.32 456,742
01/16/2015 25.27 25.53 24.98 25.53 680,665
01/15/2015 25.27 25.36 25.11 25.35 455,345
01/14/2015 24.96 25.288 24.96 25.21 515,114
01/13/2015 25.06 25.15 24.81 25.12 672,308
01/12/2015 24.97 25.05 24.74 25.01 597,325
01/09/2015 24.7 25 24.6 24.85 535,268
01/08/2015 24.4 24.81 24.27 24.69 963,478
01/07/2015 24.35 24.68 24.22 24.4 640,837
01/06/2015 23.75 24.16 23.67 24.11 838,366
01/05/2015 23.46 23.95 23.41 23.91 474,444
01/02/2015 23.3 23.61 23.27 23.52 378,784
12/31/2014 23.56 23.91 23.13 23.21 510,973
12/30/2014 23.33 23.58 23.25 23.43 489,245
12/29/2014 22.86 23.5 22.86 23.27 649,012
12/26/2014 22.85 22.94 22.7703 22.86 214,779
12/24/2014 22.92 23.04 22.85 22.99 236,281
12/23/2014 22.92 23.1 22.77 22.86 451,771
12/22/2014 22.65 22.93 22.65 22.85 480,335
12/19/2014 22.71 22.81 22.6 22.68 1,444,014
12/18/2014 22.82 22.9201 22.6 22.7 847,675
12/17/2014 22.59 22.81 22.455 22.62 731,759
12/16/2014 22.59 22.96 22.5 22.59 583,654
12/15/2014 23.14 23.16 22.55 22.59 394,793
12/12/2014 23.12 23.45 23.05 23.06 339,517
12/11/2014 23.26 23.4 23.13 23.25 579,303
12/10/2014 23 23.95 22.95 23.25 813,719
12/09/2014 22.58 23 22.5 22.94 512,568
12/08/2014 22.69 22.99 22.61 22.71 393,334
12/05/2014 22.36 22.67 22.28 22.67 330,403
12/04/2014 22.22 22.77 22.01 22.48 561,783
12/03/2014 22.8 22.94 22.29 22.3 608,932
12/02/2014 22.33 22.77 22.272 22.76 639,618
12/01/2014 22.41 22.63 22.32 22.35 347,059
11/28/2014 22.4 22.89 22.196 22.42 247,525
11/26/2014 22.25 22.42 22.1 22.37 368,794
11/25/2014 22.14 22.3 22 22.21 617,070
11/24/2014 22.04 22.115 21.91 22.07 482,988
11/21/2014 22.17 22.18 21.84 21.95 711,586
11/20/2014 21.89 22 21.8 21.93 841,567
11/19/2014 21.67 21.99 21.6 21.87 657,174
11/18/2014 21.26 21.56 21.24 21.54 1,152,116
11/17/2014 19.7 21.51 19.5255 21.37 1,329,570
11/14/2014 19.61 19.738 19.56 19.66 524,391
11/13/2014 19.58 19.72 19.42 19.55 354,991
11/12/2014 19.51 19.53 19.28 19.48 351,606
11/11/2014 19.51 19.6 19.29 19.52 382,353
11/10/2014 19.25 19.53 19.14 19.49 290,833
11/07/2014 19.4 19.4 19.13 19.24 836,152
11/06/2014 19.66 19.86 19.38 19.4 310,503
11/05/2014 19.7 19.775 19.56 19.62 313,626
11/04/2014 19.76 19.79 19.58 19.66 345,611
11/03/2014 19.51 19.85 19.44 19.77 384,501
10/31/2014 19.24 19.56 19.05 19.53 477,203
10/30/2014 18.81 19.21 18.81 19.11 593,318
10/29/2014 19.28 19.62 18.83 19.2 358,797
10/28/2014 19.25 19.39 19.21 19.35 391,313
10/27/2014 19.34 19.46 19.21 19.27 500,040
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?