Apartment Investment and Management Company Historical Stock Prices

AIV 
$38.94
*  
0.42
1.07%
Get AIV Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading AIV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 01-JAN-2015 TO 01-APR-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.
16:00  39.19  39.43  38.78  38.94 1,112,499
04/01/2015 39.35 39.43 38.78 38.94 1,113,287
03/31/2015 39.77 39.96 39.27 39.36 983,192
03/30/2015 39.55 39.9 39.25 39.87 627,475
03/27/2015 39.26 39.62 39.22 39.38 885,745
03/26/2015 39.31 39.54 39.12 39.28 689,652
03/25/2015 40.37 40.47 39.39 39.45 834,519
03/24/2015 40.73 40.976 40.33 40.33 639,350
03/23/2015 41.19 41.33 40.79 40.85 1,282,032
03/20/2015 40.1 41.22 39.98 41.19 1,832,459
03/19/2015 39.85 40.25 39.73 40.05 878,468
03/18/2015 39.01 40.05 38.73 40.04 1,148,960
03/17/2015 39.1 39.27 38.9 39.01 628,545
03/16/2015 38.61 39.21 38.61 39.16 990,014
03/13/2015 38.53 38.69 38.2656 38.38 633,714
03/12/2015 38.2 38.63 38.2 38.5 1,021,451
03/11/2015 37.63 38.19 37.44 38.01 1,795,902
03/10/2015 36.95 37.75 36.8301 37.63 1,612,760
03/09/2015 37.07 37.23 36.9 37.03 790,652
03/06/2015 37.12 37.12 36.59 36.86 1,306,635
03/05/2015 37.56 38.03 37.56 37.75 741,006
03/04/2015 37.6 37.76 37.24 37.4 840,136
03/03/2015 37.76 37.85 37.32 37.69 782,591
03/02/2015 37.64 38.4 37.595 37.94 967,098
02/27/2015 37.1 37.76 36.88 37.68 1,518,067
02/26/2015 37.45 37.45 36.83 37.1 1,032,409
02/25/2015 37.8 38.02 37.36 37.47 1,219,659
02/24/2015 38.72 38.75 37.3904 37.7 1,883,933
02/23/2015 38.41 38.88 38.3 38.87 915,594
02/20/2015 37.76 38.34 37.67 38.24 1,454,237
02/19/2015 38.69 38.69 37.64 37.74 800,726
02/18/2015 38.24 38.87 38.02 38.79 1,164,059
02/17/2015 38.55 38.96 38.28 38.31 987,259
02/13/2015 39.07 39.07 38.29 38.55 1,379,031
02/12/2015 38.08 39.07 38.03 39.05 1,386,593
02/11/2015 38.11 38.28 37.75 38.02 1,728,565
02/10/2015 38.33 38.42 37.72 38.33 1,806,361
02/09/2015 39.05 39.23 38.37 38.48 1,408,526
02/06/2015 40.24 40.315 38.88 39.05 2,377,034
02/05/2015 40.25 40.605 40.02 40.53 1,601,863
02/04/2015 39.89 40.28 39.585 40.12 1,177,674
02/03/2015 39.89 40.085 39.22 40.06 1,265,176
02/02/2015 39.85 39.95 38.77 39.87 1,518,328
01/30/2015 40.61 40.65 39.82 39.86 1,673,269
01/29/2015 40.82 41.13 40.55 40.79 927,670
01/28/2015 41.3 41.55 40.9 40.9 1,396,820
01/27/2015 40.65 41.23 40.65 41.08 1,559,637
01/26/2015 40.53 41 40.4 40.9 2,079,218
01/23/2015 40.55 40.79 40.23 40.55 1,551,164
01/22/2015 40.11 40.5 39.84 40.5 1,248,401
01/21/2015 39.6 40.035 39.37 39.89 1,123,068
01/20/2015 40.51 40.51 39.58 39.66 1,289,030
01/16/2015 39.49 40.27 39.45 40.23 1,293,316
01/15/2015 39.54 39.74 39.36 39.45 1,657,328
01/14/2015 38.67 39.49 38.4167 39.41 2,331,661
01/13/2015 38.74 39.26 38.65 38.86 7,882,181
01/12/2015 40 40.38 39.87 40.31 894,907
01/09/2015 39.41 39.79 39.18 39.55 1,176,015
01/08/2015 38.98 39.34 38.69 39.34 1,365,167
01/07/2015 38.45 39.08 38.3 38.92 1,185,058
01/06/2015 38.28 38.85 38.25 38.53 2,104,968
01/05/2015 37.77 38.36 37.61 38.22 739,939
01/02/2015 37.33 37.95 37.24 37.89 603,680
*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?