Historical Stock Prices

AIV 
$34.85
*  
0.80
2.24%
Get AIV Alerts
*Delayed - data as of Sep. 4, 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 04-JUN-2015 TO 04-SEP-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.
09/04/2015 35.36 35.45 34.71 34.85 895,656
09/03/2015 35.83 35.95 35.31 35.65 1,084,238
09/02/2015 35.82 35.98 35.23 35.71 1,356,023
09/01/2015 35.33 35.96 35.19 35.43 1,461,042
08/31/2015 37.4 37.4 35.98 36.03 2,795,062
08/28/2015 37.14 37.51 36.79 37.42 1,593,689
08/27/2015 36.96 37.38 36.2 37.16 1,671,921
08/26/2015 36.3 36.54 35.67 36.45 1,767,200
08/25/2015 37.01 37.01 35.52 35.54 2,035,352
08/24/2015 37.37 38.5 36.31 36.41 2,038,731
08/21/2015 39.23 39.28 38.49 38.5 1,466,137
08/20/2015 39.73 39.79 39.36 39.44 718,962
08/19/2015 40.11 40.26 39.86 39.98 705,457
08/18/2015 40.09 40.36 40.05 40.34 460,992
08/17/2015 39.86 40.16 39.47 40.15 626,827
08/14/2015 39.58 39.85 39.33 39.84 688,852
08/13/2015 39.8 39.98 39.38 39.61 1,546,809
08/12/2015 39.55 39.99 39.42 39.98 1,671,636
08/11/2015 39.16 39.97 39.09 39.93 1,520,851
08/10/2015 39.41 39.49 39.02 39.22 985,715
08/07/2015 39.14 39.36 38.67 39.33 878,511
08/06/2015 38.99 39.18 38.45 39.14 963,338
08/05/2015 39.4 39.42 38.815 39.01 1,276,095
08/04/2015 39.44 39.8 39.28 39.37 1,003,513
08/03/2015 39.26 39.43 39.06 39.43 1,037,112
07/31/2015 39.82 40.12 39.04 39.08 2,020,935
07/30/2015 39.51 39.68 39.34 39.42 1,374,958
07/29/2015 39.9 39.91 39.43 39.63 1,772,104
07/28/2015 40.03 40.0901 39.76 39.91 2,627,303
07/27/2015 39.98 40.43 39.7599 39.99 1,851,242
07/24/2015 39.71 40.2 39.54 40.01 1,283,626
07/23/2015 39.88 40.11 39.57 39.79 1,361,706
07/22/2015 39.79 40.12 39.6404 39.99 968,512
07/21/2015 39.61 40.04 39.61 39.82 1,544,036
07/20/2015 39.32 39.74 39.27 39.69 763,483
07/17/2015 39.4 39.55 39.23 39.45 990,818
07/16/2015 39.2 39.71 39.045 39.41 888,266
07/15/2015 38.84 39.11 38.625 39.08 865,980
07/14/2015 38.72 38.97 38.34 38.91 526,843
07/13/2015 39.11 39.37 38.49 38.66 875,252
07/10/2015 38.7 39.12 38.594 38.77 847,541
07/09/2015 38.84 39.21 38.47 38.63 987,025
07/08/2015 38.88 39.05 38.63 38.65 1,086,384
07/07/2015 38.58 39.1 38.354 39.08 1,298,404
07/06/2015 37.85 38.42 37.766 38.33 1,227,257
07/02/2015 38.16 38.59 37.86 38.03 934,917
07/01/2015 37.04 37.82 36.79 37.8 1,218,893
06/30/2015 37.22 37.36 36.87 36.93 1,104,690
06/29/2015 37.29 37.57 36.89 36.93 1,199,536
06/26/2015 37.08 37.48 36.88 37.3 2,003,710
06/25/2015 37.18 37.436 37 37.13 645,920
06/24/2015 37.4 37.65 37.14 37.18 712,467
06/23/2015 37.92 37.98 37.36 37.38 988,334
06/22/2015 38.25 38.51 38 38.05 1,727,215
06/19/2015 38.38 38.47 38.06 38.15 1,250,386
06/18/2015 37.93 38.75 37.9 38.47 1,039,462
06/17/2015 37.58 37.94 37.2 37.89 756,782
06/16/2015 36.95 37.59 36.85 37.58 1,086,418
06/15/2015 37.15 37.19 36.85 36.92 589,791
06/12/2015 37.44 37.58 37.15 37.18 827,888
06/11/2015 37.23 37.66 36.87 37.5 2,150,899
06/10/2015 36.76 37.4 36.58 36.94 991,460
06/09/2015 37.01 37.226 36.73 36.8 894,367
06/08/2015 37.16 37.32 36.94 37.02 585,297
06/05/2015 36.72 37.38 36.52 37.08 906,579
06/04/2015 37.18 37.3569 37.02 37.2 799,153
*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?