AEC

Associated Estates Realty Corporation Historical Stock Prices

$28.53
*  
0.01
0.04%
Get AEC Alerts
*Delayed - data as of May 5, 2015 10:36 ET  -  Find a broker to begin trading AEC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AEC Real Time
 
 
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 04-FEB-2015 TO 04-MAY-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.
10:36  28.53  28.55  28.50  28.53 349,531
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
04/27/2015 28.45 28.55 28.44 28.53 1,569,652
04/24/2015 28.41 28.46 28.4 28.45 3,437,956
04/23/2015 28.42 28.46 28.39 28.41 6,601,221
04/22/2015 28.48 28.54 28.43 28.49 14,514,490
04/21/2015 24.22 24.53 24.22 24.48 187,757
04/20/2015 24.29 24.44 24.2 24.22 189,961
04/17/2015 24.25 24.46 23.97 24.2 420,137
04/16/2015 24.08 24.47 24.0387 24.36 945,106
04/15/2015 24.16 24.24 23.94 24.17 345,552
04/14/2015 24.27 24.46 24.08 24.13 209,099
04/13/2015 24.16 24.53 24.0026 24.15 267,308
04/10/2015 24.46 24.58 24.32 24.37 330,512
04/09/2015 24.29 24.445 24.09 24.3 667,890
04/08/2015 24.13 24.43 24.08 24.33 652,971
04/07/2015 24.72 24.72 24.03 24.13 607,557
04/06/2015 24.81 25.05 24.75 24.79 311,680
04/02/2015 24.64 25 24.56 24.78 403,521
04/01/2015 24.63 24.91 24.41 24.7 332,543
03/31/2015 24.8 24.9 24.55 24.68 368,465
03/30/2015 24.65 25.03 24.59 24.91 417,472
03/27/2015 24.73 24.98 24.44 24.62 349,821
03/26/2015 24.76 24.98 24.5205 24.74 274,580
03/25/2015 25.83 25.98 24.85 24.9 379,669
03/24/2015 26 26.12 25.75 25.78 803,036
03/23/2015 25.98 26.24 25.82 26.03 426,713
03/20/2015 25.37 25.995 25.33 25.98 1,051,482
03/19/2015 24.84 25.3 24.739 25.26 345,104
03/18/2015 24.5 24.99 24.26 24.96 415,903
03/17/2015 24.15 24.51 24.12 24.46 428,325
03/16/2015 24.2 24.68 24 24.26 864,284
03/13/2015 24 24.26 23.85 24.05 715,783
03/12/2015 23.49 24.07 23.3 23.96 852,686
03/11/2015 23.8 23.99 23.15 23.4 1,296,203
03/10/2015 23.87 24.14 23.8 23.81 955,800
03/09/2015 23.62 24.09 23.55 23.95 558,328
03/06/2015 23.85 23.85 23.36 23.43 371,751
03/05/2015 24.25 24.4101 24.13 24.13 186,594
03/04/2015 23.97 24.13 23.92 24.12 243,097
03/03/2015 23.98 24.1 23.715 24 170,897
03/02/2015 23.94 24.49 23.9 23.96 342,551
02/27/2015 23.65 24.07 23.44 23.95 332,193
02/26/2015 23.71 23.8 23.5 23.55 188,474
02/25/2015 23.8 24.15 23.75 23.77 304,056
02/24/2015 23.99 24 23.61 23.88 243,705
02/23/2015 23.92 24.16 23.85 24.16 234,293
02/20/2015 23.45 24.01 23.45 23.9 274,496
02/19/2015 23.92 23.92 23.5 23.57 218,741
02/18/2015 23.71 24.055 23.5 24.02 335,789
02/17/2015 23.76 23.99 23.63 23.76 314,468
02/13/2015 24.11 24.11 23.679 23.85 184,907
02/12/2015 23.77 24.17 23.77 24.17 331,004
02/11/2015 24.07 24.21 23.57 23.71 513,057
02/10/2015 24.2 24.27 23.74 24.07 295,153
02/09/2015 23.78 24.27 23.76 24.16 412,907
02/06/2015 24.84 24.85 23.72 23.78 737,058
02/05/2015 24.75 25.11 24.564 24.91 428,671
02/04/2015 24.55 24.8 23.98 24.66 343,034
*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?