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)

We provide 10 years stock price data for free. You can download Associated Estates Realty stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Associated Estates Realty P/E ratio, and PS ratio. The stock price was at a 5 year high of $28.75 on Jul 31, 2015 as seen from Associated Estates Realty stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-08-07 0 0 0 28.75 0 - -
2015-08-06 28.74 28.75 28.73 28.75 1,580,683 16.24 8.63
2015-08-05 28.74 28.75 28.73 28.73 3,433,942 16.23 8.63
2015-08-04 28.73 28.74 28.73 28.73 267,874 16.23 8.63
2015-08-03 28.76 28.76 28.73 28.73 433,112 16.23 8.63
2015-07-31 28.73 28.75 28.72 28.75 173,867 16.24 8.63
2015-07-30 28.71 28.73 28.7 28.72 960,089 16.23 8.62
2015-07-29 28.72 28.73 28.7 28.7 250,148 16.22 8.62
2015-07-28 28.87 28.87 28.7 28.72 195,655 16.23 8.62
2015-07-27 28.7 28.72 28.7 28.71 238,585 16.22 8.62
2015-07-24 28.7 28.72 28.7 28.7 194,606 16.22 8.62
2015-07-23 28.73 28.73 28.7 28.7 248,102 16.22 8.62
2015-07-22 28.7 28.73 28.7 28.72 145,238 16.23 8.62
2015-07-21 28.75 28.75 28.7 28.7 230,095 16.22 8.62
2015-07-20 28.68 28.72 28.68 28.7 379,572 16.22 8.62
2015-07-17 28.69 28.71 28.68 28.68 248,710 16.2 8.61
2015-07-16 28.71 28.73 28.69 28.69 318,099 16.21 8.62
2015-07-15 28.69 28.72 28.69 28.69 141,388 16.21 8.62
2015-07-14 28.7 28.73 28.69 28.7 183,648 16.22 8.62
2015-07-13 28.71 28.81 28.69 28.7 284,359 16.22 8.62
2015-07-10 28.7 28.71 28.67 28.7 273,232 16.22 8.62
2015-07-09 28.71 28.73 28.68 28.68 790,589 16.2 8.61
2015-07-08 28.7 28.73 28.68 28.7 943,993 16.22 8.62
2015-07-07 28.68 28.73 28.67 28.72 413,823 16.23 8.62
2015-07-06 28.65 28.69 28.64 28.68 451,423 - -
2015-07-03 0 0 0 28.66 0 - -
2015-07-02 28.68 28.7 28.65 28.66 314,568 - -
2015-07-01 28.62 28.7 28.6 28.65 413,969 - -
2015-06-30 28.64 28.64 28.61 28.63 280,149 - -
2015-06-29 28.62 28.65 28.61 28.62 311,097 - -
2015-06-26 28.62 28.64 28.61 28.62 431,690 - -
2015-06-25 28.6 28.64 28.59 28.62 375,703 - -
2015-06-24 28.6 28.63 28.58 28.58 446,864 - -
2015-06-23 28.62 28.63 28.59 28.59 628,496 - -
2015-06-22 28.64 28.66 28.61 28.61 260,558 - -
2015-06-19 28.64 28.68 28.62 28.64 686,048 - -
2015-06-18 28.67 28.7 28.61 28.62 595,141 - -
2015-06-17 28.65 28.68 28.63 28.68 389,032 - -
2015-06-16 28.59 28.66 28.59 28.66 462,790 - -
2015-06-15 28.6 28.62 28.58 28.6 1,166,175 - -
2015-06-12 28.62 28.64 28.6 28.6 447,812 - -
2015-06-11 28.64 28.65 28.62 28.62 221,401 - -
2015-06-10 28.64 28.66 28.62 28.63 404,889 - -
2015-06-09 28.6 28.65 28.6 28.64 311,303 - -
2015-06-08 28.62 28.63 28.6 28.6 345,267 - -
2015-06-05 28.62 28.62 28.59 28.61 363,244 - -
2015-06-04 28.63 28.66 28.6 28.6 274,258 - -
2015-06-03 28.65 28.67 28.62 28.64 405,448 - -
2015-06-02 28.6 28.7 28.59 28.7 365,883 - -
2015-06-01 28.58 28.64 28.56 28.61 398,351 - -
2015-05-29 28.57 28.59 28.56 28.59 983,240 - -
2015-05-28 28.57 28.58 28.56 28.57 726,975 - -
2015-05-27 28.57 28.58 28.57 28.57 225,253 - -
2015-05-26 28.58 28.6 28.57 28.57 420,033 - -
2015-05-25 0 0 0 28.58 0 - -
2015-05-22 28.57 28.58 28.55 28.58 520,431 - -
2015-05-21 28.57 28.58 28.56 28.57 401,615 - -
2015-05-20 28.55 28.58 28.54 28.56 864,185 - -
2015-05-19 28.53 28.55 28.53 28.54 329,991 - -
2015-05-18 28.52 28.54 28.51 28.54 537,373 - -
2015-05-15 28.52 28.54 28.52 28.53 363,703 - -
2015-05-14 28.52 28.55 28.51 28.53 327,130 - -
2015-05-13 28.51 28.53 28.49 28.51 330,758 - -
2015-05-12 28.5 28.52 28.49 28.5 1,022,115 - -
2015-05-11 28.49 28.52 28.47 28.49 978,226 - -
2015-05-08 28.5 28.51 28.46 28.49 770,400 - -
2015-05-07 28.49 28.51 28.48 28.5 864,651 - -
2015-05-06 28.54 28.57 28.48 28.48 1,225,315 - -
2015-05-05 28.52 28.55 28.5 28.55 1,345,819 - -
2015-05-04 28.51 28.54 28.5 28.52 598,076 - -
2015-05-01 28.5 28.52 28.45 28.51 1,260,878 - -
2015-04-30 28.5 28.52 28.48 28.5 1,360,628 - -
2015-04-29 28.51 28.53 28.44 28.53 1,521,542 - -
2015-04-28 28.52 28.55 28.5 28.53 1,312,303 - -
2015-04-27 28.45 28.55 28.44 28.53 1,569,652 - -
2015-04-24 28.41 28.46 28.4 28.45 3,437,956 - -
2015-04-23 28.42 28.46 28.39 28.41 6,601,221 - -
2015-04-22 28.48 28.54 28.43 28.49 14,514,494 - -
2015-04-21 24.22 24.53 24.22 24.48 187,757 - -
2015-04-20 24.29 24.44 24.2 24.22 190,061 - -
2015-04-17 24.25 24.46 23.97 24.2 420,137 - -
2015-04-16 24.08 24.47 24.04 24.36 945,106 - -
2015-04-15 24.16 24.24 23.94 24.17 345,552 - -
2015-04-14 24.27 24.46 24.08 24.13 209,099 - -
2015-04-13 24.16 24.53 24 24.15 267,308 - -
2015-04-10 24.46 24.58 24.32 24.37 330,512 - -
2015-04-09 24.29 24.45 24.09 24.3 667,890 - -
2015-04-08 24.13 24.43 24.08 24.33 652,971 - -
2015-04-07 24.72 24.72 24.03 24.13 607,557 - -
Get more Data

Associated Estates Realty Stock History 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 Stock Price History: Past 5 years

Max Stock Price28.75Jul 31,2015
Min Stock Price13.4Sep 03,2013
Avg Stock Price19.76

Associated Estates Realty Historical PE ratio: Past 5 years

Max PE Ratio38.85Jul 29,2013
Min PE Ratio6.42Oct 01,2014
Avg PE Ratio15.95

Associated Estates Realty Historical PS ratio: Past 5 years

Max PS Ratio8.63Jul 31,2015
Min PS Ratio3.64Sep 03,2013
Avg PS Ratio5.77

AEC Industry Peers

Company Price Change (%)
Monogram Residential Trust (MORE)11.990 (0%)
Select Income Reit (SIR)21.880.32 (1.48%)
Essex Property Trust (ESS)233.521 (0.43%)
Transcontinental Realty (TCI)38.51.75 (4.76%)
Maxus Realty Trust (MRTI)1040 (0%)
Udr (UDR)36.550.16 (0.44%)
Apartment Investment And Management (AIV)41.450.7 (1.72%)

Associated Estates Realty share price history helps an investor analyze a company's history and do Associated Estates Realty stock analysis . The price movement is easily depicted in the Associated Estates Realty stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $28.75 and 0 shares of AEC were traded on Aug 07, 2015. Associated Estates Realty historical P/S ratio was at a high of 8.63 on Jul 31, 2015 and a low of 3.64 on Sep 03, 2013.