Historical Stock Prices

AIV 
$37.36
*  
0.38
1.03%
Get AIV Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 37.1 37.48 36.95 37.36 1,092,797
11/25/2014 36.96 37.15 36.825 36.98 1,107,797
11/24/2014 37.08 37.34 36.825 36.95 1,713,683
11/21/2014 36.92 37.05 36.76 37.05 3,814,464
11/20/2014 36.49 36.71 36.41 36.67 666,923
11/19/2014 36.93 37.22 36.46 36.53 1,338,361
11/18/2014 36.69 37.105 36.57 36.97 1,544,629
11/17/2014 36.21 36.72 36.2 36.65 1,449,134
11/14/2014 36.7 36.82 36.13 36.21 1,100,535
11/13/2014 36.22 36.7997 36.14 36.72 1,398,669
11/12/2014 36.19 36.37 35.89 36.11 988,698
11/11/2014 36.75 36.75 36.22 36.52 1,206,726
11/10/2014 35.98 36.79 35.91 36.76 1,412,772
11/07/2014 35.92 36.14 35.66 35.96 1,547,612
11/06/2014 36.28 36.54 35.89 35.93 909,710
11/05/2014 36.4 36.43 36.05 36.32 1,100,062
11/04/2014 36.46 36.64 36.08 36.26 2,086,694
11/03/2014 35.91 36.44 35.85 36.42 1,485,601
10/31/2014 34.76 35.83 34.49 35.79 1,914,246
10/30/2014 34.24 34.73 34.06 34.49 1,519,462
10/29/2014 34.36 34.56 34.14 34.27 1,791,951
10/28/2014 34.51 34.58 34.22 34.36 1,162,804
10/27/2014 34.43 34.83 34.35 34.49 1,235,361
10/24/2014 34.53 34.71 34.2101 34.39 856,348
10/23/2014 34.48 34.75 34.28 34.59 1,184,978
10/22/2014 34.41 34.69 33.92 34.25 5,026,680
10/21/2014 34.17 34.41 34 34.41 636,215
10/20/2014 33.43 34.03 33.43 34.03 969,387
10/17/2014 33.94 34.08 33.26 33.51 1,453,825
10/16/2014 33.73 33.99 33.42 33.76 1,321,172
10/15/2014 34.14 34.73 33.681 34.06 1,712,853
10/14/2014 33.61 34.61 33.44 34.31 1,297,243
10/13/2014 33.01 33.79 32.86 33.44 1,634,655
10/10/2014 32.83 33.28 32.75 32.75 1,069,548
10/09/2014 32.93 33.205 32.63 32.78 885,982
10/08/2014 32.18 32.95 32.18 32.95 741,022
10/07/2014 32.4 32.6 32.15 32.15 689,617
10/06/2014 32.25 32.58 32.21 32.42 539,210
10/03/2014 32 32.315 31.78 32.22 543,952
10/02/2014 31.93 32.19 31.62 31.91 1,169,219
10/01/2014 31.81 32.13 31.7 31.9 1,677,119
09/30/2014 32.04 32.16 31.75 31.82 1,076,427
09/29/2014 31.82 32.045 31.7 32 1,027,957
09/26/2014 31.82 32.11 31.57 31.98 1,053,818
09/25/2014 31.76 31.92 31.51 31.83 1,101,142
09/24/2014 32.12 32.345 31.885 31.94 1,113,530
09/23/2014 32.47 32.61 32.18 32.18 695,918
09/22/2014 32.6 32.66 32.42 32.45 419,755
09/19/2014 32.63 32.8 32.47 32.71 1,791,899
09/18/2014 33.01 33.15 32.44 32.52 767,603
09/17/2014 33.25 33.49 32.94 33.02 654,612
09/16/2014 32.72 33.21 32.61 33.15 731,047
09/15/2014 32.9 33.07 32.575 32.7 653,196
09/12/2014 33.82 33.82 32.64 32.93 1,143,739
09/11/2014 33.88 34.04 33.72 33.89 462,516
09/10/2014 34.39 34.42 33.835 33.9 950,711
09/09/2014 34.59 34.66 34.4 34.53 515,639
09/08/2014 34.85 34.87 34.64 34.65 736,883
09/05/2014 34.48 34.84 34.351 34.83 865,300
09/04/2014 34.69 34.81 34.39 34.52 741,227
09/03/2014 34.55 34.77 34.35 34.73 965,008
09/02/2014 34.28 34.52 34.08 34.52 829,316
08/29/2014 34.09 34.29 34.01 34.27 644,451
08/28/2014 34 34.139 33.86 34.09 390,949
08/27/2014 34.12 34.32 33.9 34.02 542,147
08/26/2014 33.79 34.21 33.79 34.13 539,493
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?