Below is the stock price history for Associated Estates Rlty AEC. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Associated Estates Rlty stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Associated Estates Rlty Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-16 | 16.76 | 16.76 | 16.40 | 16.43 | 19,012 |
| 2012-05-15 | 16.61 | 16.80 | 16.54 | 16.669 | 35,437 |
| 2012-05-14 | 16.92 | 17.04 | 16.79 | 16.80 | 29,411 |
| 2012-05-11 | 17.19 | 17.28 | 17.01 | 17.08 | 46,958 |
| 2012-05-10 | 17.03 | 17.50 | 16.99 | 17.33 | 62,950 |
| 2012-05-09 | 17.015 | 17.12 | 16.98 | 16.98 | 46,531 |
| 2012-05-08 | 17.00 | 17.06 | 16.87 | 17.05 | 33,182 |
| 2012-05-07 | 16.87 | 17.07 | 16.87 | 17.07 | 38,952 |
| 2012-05-04 | 16.93 | 17.00 | 16.75 | 17.00 | 33,970 |
| 2012-05-03 | 17.17 | 17.17 | 16.945 | 17.00 | 37,364 |
| 2012-05-02 | 16.90 | 17.16 | 16.89 | 17.14 | 26,681 |
| 2012-05-01 | 16.90 | 17.12 | 16.87 | 17.10 | 50,834 |
| 2012-04-30 | 17.07 | 17.07 | 16.87 | 16.93 | 11,048 |
| 2012-04-27 | 16.85 | 17.14 | 16.72 | 17.12 | 15,906 |
| 2012-04-26 | 16.67 | 16.89 | 16.61 | 16.80 | 37,307 |
| 2012-04-25 | 16.66 | 16.93 | 16.645 | 16.70 | 17,229 |
| 2012-04-24 | 16.64 | 16.88 | 16.57 | 16.70 | 28,022 |
| 2012-04-23 | 16.52 | 16.56 | 16.42 | 16.54 | 13,562 |
| 2012-04-20 | 16.63 | 16.75 | 16.55 | 16.735 | 26,591 |
| 2012-04-19 | 16.40 | 16.53 | 16.30 | 16.53 | 25,256 |
| 2012-04-18 | 16.32 | 16.51 | 16.32 | 16.49 | 22,346 |
| 2012-04-17 | 16.55 | 16.58 | 16.38 | 16.51 | 31,040 |
| 2012-04-16 | 16.31 | 16.46 | 16.22 | 16.45 | 30,317 |
| 2012-04-13 | 16.19 | 16.27 | 16.07 | 16.18 | 24,678 |
| 2012-04-12 | 15.91 | 16.24 | 15.84 | 16.24 | 102,053 |
| 2012-04-11 | 15.77 | 15.95 | 15.69 | 15.95 | 20,842 |
| 2012-04-10 | 15.93 | 16.00 | 15.65 | 15.68 | 91,605 |
| 2012-04-09 | 16.08 | 16.10 | 15.92 | 15.93 | 38,621 |
| 2012-04-05 | 16.45 | 16.52 | 16.35 | 16.495 | 14,438 |
| 2012-04-04 | 16.77 | 16.77 | 16.42 | 16.52 | 14,158 |
» More Associated Estates Rlty Stock Price History
