Associated Estates Realty Stock Price History, AEC Historical Prices

Add to My Stocks
$28.75 $0 (0%) AEC stock closing price Aug 07, 2015 (Closing)

The 10 year data of Associated Estates Realty stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Associated Estates Realty price to earnings ratio data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-08-070.000.000.0028.750N/AN/A
2015-08-0628.7428.7528.7328.75158068316.248.63
2015-08-0528.7428.7528.7328.73343394216.238.63
2015-08-0428.7328.7428.7328.7326787416.238.63
2015-08-0328.7628.7628.7328.7343311216.238.63
2015-07-3128.7328.7528.7228.7517386716.248.63
2015-07-3028.7128.7328.7028.7296008916.238.62
2015-07-2928.7228.7328.7028.7025014816.228.62
2015-07-2828.8728.8728.7028.7219565516.238.62
2015-07-2728.7028.7228.7028.7123858516.228.62
2015-07-2428.7028.7228.7028.7019460616.228.62
2015-07-2328.7328.7328.7028.7024810216.228.62
2015-07-2228.7028.7328.7028.7214523816.238.62
2015-07-2128.7528.7528.7028.7023009516.228.62
2015-07-2028.6828.7228.6828.7037957216.228.62
2015-07-1728.6928.7128.6828.6824871016.208.61
2015-07-1628.7128.7328.6928.6931809916.218.62
2015-07-1528.6928.7228.6928.6914138816.218.62
2015-07-1428.7028.7328.6928.7018364816.228.62
2015-07-1328.7128.8128.6928.7028435916.228.62
2015-07-1028.7028.7128.6728.7027323216.228.62
2015-07-0928.7128.7328.6828.6879058916.208.61
2015-07-0828.7028.7328.6828.70943993N/AN/A
2015-07-0728.6828.7328.6728.72413823N/AN/A
2015-07-0628.6528.6928.6428.68451423N/AN/A
2015-07-030.000.000.0028.660N/AN/A
2015-07-0228.6828.7028.6528.66314568N/AN/A
2015-07-0128.6228.7028.6028.65413969N/AN/A
2015-06-3028.6428.6428.6128.63280149N/AN/A
2015-06-2928.6228.6528.6128.62311097N/AN/A
2015-06-2628.6228.6428.6128.62431690N/AN/A
2015-06-2528.6028.6428.5928.62375703N/AN/A
2015-06-2428.6028.6328.5828.58446864N/AN/A
2015-06-2328.6228.6328.5928.59628496N/AN/A
2015-06-2228.6428.6628.6128.61260558N/AN/A
2015-06-1928.6428.6828.6228.64686048N/AN/A
2015-06-1828.6728.7028.6128.62595141N/AN/A
2015-06-1728.6528.6828.6328.68389032N/AN/A
2015-06-1628.5928.6628.5928.66462790N/AN/A
2015-06-1528.6028.6228.5828.601166175N/AN/A
2015-06-1228.6228.6428.6028.60447812N/AN/A
2015-06-1128.6428.6528.6228.62221401N/AN/A
2015-06-1028.6428.6628.6228.63404889N/AN/A
2015-06-0928.6028.6528.6028.64311303N/AN/A
2015-06-0828.6228.6328.6028.60345267N/AN/A
2015-06-0528.6228.6228.5928.61363244N/AN/A
2015-06-0428.6328.6628.6028.60274258N/AN/A
2015-06-0328.6528.6728.6228.64405448N/AN/A
2015-06-0228.6028.7028.5928.70365883N/AN/A
2015-06-0128.5828.6428.5628.61398351N/AN/A
2015-05-2928.5728.5928.5628.59983240N/AN/A
2015-05-2828.5728.5828.5628.57726975N/AN/A
2015-05-2728.5728.5828.5728.57225253N/AN/A
2015-05-2628.5828.6028.5728.57420033N/AN/A
2015-05-250.000.000.0028.580N/AN/A
2015-05-2228.5728.5828.5528.58520431N/AN/A
2015-05-2128.5728.5828.5628.57401615N/AN/A
2015-05-2028.5528.5828.5428.56864185N/AN/A
2015-05-1928.5328.5528.5328.54329991N/AN/A
2015-05-1828.5228.5428.5128.54537373N/AN/A
2015-05-1528.5228.5428.5228.53363703N/AN/A
2015-05-1428.5228.5528.5128.53327130N/AN/A
2015-05-1328.5128.5328.4928.51330758N/AN/A
2015-05-1228.5028.5228.4928.501022115N/AN/A
2015-05-1128.4928.5228.4728.49978226N/AN/A
2015-05-0828.5028.5128.4628.49770400N/AN/A
2015-05-0728.4928.5128.4828.50864651N/AN/A
2015-05-0628.5428.5728.4828.481225315N/AN/A
2015-05-0528.5228.5528.5028.551345819N/AN/A
2015-05-0428.5128.5428.5028.52598076N/AN/A
2015-05-0128.5028.5228.4528.511260878N/AN/A
2015-04-3028.5028.5228.4828.501360628N/AN/A
2015-04-2928.5128.5328.4428.531521542N/AN/A
2015-04-2828.5228.5528.5028.531312303N/AN/A
2015-04-2728.4528.5528.4428.531569652N/AN/A
2015-04-2428.4128.4628.4028.453437956N/AN/A
2015-04-2328.4228.4628.3928.416601221N/AN/A
2015-04-2228.4828.5428.4328.4914514494N/AN/A
2015-04-2124.2224.5324.2224.48187757N/AN/A
2015-04-2024.2924.4424.2024.22190061N/AN/A
2015-04-1724.2524.4623.9724.20420137N/AN/A
2015-04-1624.0824.4724.0424.36945106N/AN/A
2015-04-1524.1624.2423.9424.17345552N/AN/A
2015-04-1424.2724.4624.0824.13209099N/AN/A
2015-04-1324.1624.5324.0024.15267308N/AN/A
2015-04-1024.4624.5824.3224.37330512N/AN/A
2015-04-0924.2924.4524.0924.30667890N/AN/A
2015-04-0824.1324.4324.0824.33652971N/AN/A
2015-04-0724.7224.7224.0324.13607557N/AN/A
Get more Data

Associated Estates Realty Stock Chart

View AEC PE ratio, PS ratio stocks charts and compare with peers.
AEC Chart
Note: Compare Associated Estates Realty stock price history with the index and industry peers.

Associated Estates Realty Historical Prices: Past 5 years

Max Stock Price 28.75 Jul 31,2015
Min Stock Price 13.4 Sep 03,2013
Avg Stock Price 18.64

Associated Estates Realty Historical PE ratio: Past 5 years

Max PE Ratio 102.27 Jun 15,2012
Min PE Ratio 6.42 Oct 01,2014
Avg PE Ratio 21.45

Associated Estates Realty Historical PS ratio: Past 5 years

Max PS Ratio 8.63 Jul 31,2015
Min PS Ratio 3.44 Jul 24,2012
Avg PS Ratio 5.33

AEC Industry Peers

Company Price Change (%)
Select Income Reit (SIR)22.940.01 (0.04%)
Monogram Residential Trust (MORE)11.960.03 (0.25%)
Mid-america Apartment Communities (MAA)107.620.73 (0.68%)
Home Properties (HME)75.240.01 (0.01%)
Camden Property Trust (CPT)90.420.49 (0.54%)
Essex Property Trust (ESS)267.161.93 (0.73%)
Transcontinental Realty (TCI)22.350.14 (0.62%)

We provide Associated Estates Realty historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Associated Estates Realty stock analysis. The price movement is easily depicted in the Associated Estates Realty stock price history chart. The daily volume changes indicate the investor interest in the stock.   AEC closed at 28.75 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of 8.63 on 06 Aug, 2015 according to our Associated Estates Realty stock market history data. .