Saturday, 04 May 2024
Associated Estates Realty Corporation
| Date | Open | High | Low | Close | Volume |
|---|
| 06/08/15 | 28.74 | 28.75 | 28.73 | 28.75 | 1,580,600 |
| 05/08/15 | 28.74 | 28.75 | 28.73 | 28.73 | 3,360,441 |
| 04/08/15 | 28.73 | 28.74 | 28.73 | 28.73 | 267,800 |
| 03/08/15 | 28.76 | 28.76 | 28.73 | 28.73 | 433,100 |
| 31/07/15 | 28.73 | 28.75 | 28.72 | 28.75 | 173,800 |
| 30/07/15 | 28.71 | 28.73 | 28.70 | 28.72 | 960,000 |
| 29/07/15 | 28.72 | 28.73 | 28.70 | 28.70 | 250,100 |
| 28/07/15 | 28.87 | 28.87 | 28.70 | 28.72 | 195,600 |
| 27/07/15 | 28.70 | 28.72 | 28.70 | 28.71 | 238,500 |
| 24/07/15 | 28.70 | 28.72 | 28.70 | 28.70 | 194,600 |
| 23/07/15 | 28.73 | 28.73 | 28.70 | 28.70 | 248,100 |
| 22/07/15 | 28.70 | 28.73 | 28.70 | 28.72 | 145,200 |
| 21/07/15 | 28.75 | 28.75 | 28.70 | 28.70 | 230,000 |
| 20/07/15 | 28.68 | 28.72 | 28.68 | 28.70 | 379,500 |
| 17/07/15 | 28.69 | 28.71 | 28.68 | 28.68 | 248,700 |
| 16/07/15 | 28.71 | 28.73 | 28.69 | 28.69 | 318,000 |
| 15/07/15 | 28.69 | 28.72 | 28.69 | 28.69 | 141,300 |
| 14/07/15 | 28.70 | 28.73 | 28.69 | 28.70 | 183,600 |
| 13/07/15 | 28.71 | 28.81 | 28.69 | 28.70 | 284,300 |
| 09/07/15 | 28.71 | 28.73 | 28.68 | 28.68 | 790,500 |
| 08/07/15 | 28.70 | 28.73 | 28.68 | 28.70 | 943,900 |
| 07/07/15 | 28.68 | 28.73 | 28.67 | 28.72 | 413,800 |
| 06/07/15 | 28.65 | 28.69 | 28.64 | 28.68 | 451,400 |
| 02/07/15 | 28.68 | 28.70 | 28.65 | 28.66 | 314,500 |
| 01/07/15 | 28.62 | 28.70 | 28.60 | 28.65 | 413,900 |
| 30/06/15 | 28.64 | 28.64 | 28.61 | 28.63 | 280,100 |
| 29/06/15 | 28.62 | 28.65 | 28.61 | 28.62 | 311,000 |
| 26/06/15 | 28.62 | 28.64 | 28.61 | 28.62 | 431,600 |
| 25/06/15 | 28.60 | 28.64 | 28.59 | 28.62 | 375,700 |
| 24/06/15 | 28.60 | 28.63 | 28.58 | 28.58 | 434,700 |
| 23/06/15 | 28.62 | 28.63 | 28.59 | 28.59 | 628,400 |
| 22/06/15 | 28.64 | 28.66 | 28.61 | 28.61 | 260,500 |
| 19/06/15 | 28.64 | 28.68 | 28.62 | 28.64 | 686,000 |
| 18/06/15 | 28.67 | 28.70 | 28.61 | 28.62 | 595,100 |
| 17/06/15 | 28.65 | 28.68 | 28.63 | 28.68 | 389,000 |
| 16/06/15 | 28.59 | 28.66 | 28.59 | 28.66 | 462,700 |
| 15/06/15 | 28.60 | 28.62 | 28.58 | 28.60 | 1,166,100 |
| 12/06/15 | 28.62 | 28.64 | 28.60 | 28.60 | 447,800 |
| 11/06/15 | 28.64 | 28.65 | 28.62 | 28.62 | 221,400 |
| 10/06/15 | 28.64 | 28.66 | 28.62 | 28.63 | 404,800 |
| 09/06/15 | 28.60 | 28.65 | 28.60 | 28.64 | 311,300 |
| 08/06/15 | 28.62 | 28.63 | 28.60 | 28.60 | 345,200 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |