Apartment Investment and Management Company Historical Stock Prices

AIV 
$37.01
*  
2.67
6.73%
Get AIV Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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  38.78  39.36  36.825  37.01 3,374,607
02/05/2016 38.69 39.36 36.825 37.01 3,331,913
02/04/2016 39.37 39.97 39.03 39.68 1,438,144
02/03/2016 39.31 39.65 38.86 39.62 1,507,605
02/02/2016 39.58 39.69 38.98 39.14 1,505,152
02/01/2016 38.87 40.05 38.68 39.61 1,659,903
01/29/2016 38.52 39.23 38.25 39.15 2,006,355
01/28/2016 38.1 38.86 37.55 38.11 1,940,461
01/27/2016 38.69 38.69 37.99 38.24 1,332,325
01/26/2016 37.78 38.73 37.75 38.73 1,046,170
01/25/2016 37.72 38.24 37.49 37.67 1,210,847
01/22/2016 37.28 37.96 36.95 37.76 856,454
01/21/2016 37.16 37.47 36.51 36.95 1,563,163
01/20/2016 38.02 38.47 36.62 36.96 2,282,664
01/19/2016 38.16 40.24 37.975 38.24 1,754,597
01/15/2016 37.22 37.94 37.01 37.81 1,780,348
01/14/2016 38.56 38.8 37.76 37.81 1,858,917
01/13/2016 39.2 39.49 38.4 38.44 1,693,196
01/12/2016 39.67 39.72 38.86 39.18 1,286,722
01/11/2016 39.29 39.7 38.8163 39.46 1,167,492
01/08/2016 40.02 40.17 39.12 39.21 849,747
01/07/2016 39.76 40.1 39.67 39.97 1,580,156
01/06/2016 40.37 40.69 40.01 40.2 1,008,728
01/05/2016 39.78 40.84 39.6 40.66 1,692,417
01/04/2016 39.47 39.66 39.17 39.65 1,140,015
12/31/2015 40.42 40.49 40.01 40.03 856,375
12/30/2015 40.32 40.68 40.15 40.36 709,324
12/29/2015 40 40.36 39.84 40.36 844,177
12/28/2015 39.62 39.87 39.47 39.82 1,023,783
12/24/2015 39.71 39.75 39.44 39.62 275,766
12/23/2015 39.57 39.75 39.49 39.7 811,613
12/22/2015 39.56 39.93 39.47 39.52 1,098,585
12/21/2015 39.64 39.82 39.18 39.52 1,203,397
12/18/2015 39.47 39.87 39.37 39.39 2,639,414
12/17/2015 39.77 39.89 39.33 39.53 1,472,336
12/16/2015 38.95 39.94 38.85 39.78 1,450,234
12/15/2015 38.45 38.99 38.24 38.49 1,556,127
12/14/2015 37.52 37.9 37.34 37.85 1,033,560
12/11/2015 37.36 37.93 37.17 37.62 1,467,193
12/10/2015 38.25 38.4 37.62 37.62 985,176
12/09/2015 38.2 38.63 37.92 38.27 1,112,720
12/08/2015 38.19 38.55 38.06 38.45 1,082,331
12/07/2015 38.56 38.77 38.29 38.38 1,043,771
12/04/2015 37.63 38.81 37.43 38.73 1,261,979
12/03/2015 37.94 38.13 37.44 37.49 1,628,092
12/02/2015 38.65 38.9 38 38.11 1,082,595
12/01/2015 38.28 38.79 38.17 38.77 854,417
11/30/2015 38.46 38.78 38.05 38.11 1,475,347
11/27/2015 37.82 38.5011 37.82 38.42 573,545
11/25/2015 37.44 37.92 37.34 37.85 745,304
11/24/2015 37.48 37.63 37.05 37.37 966,958
11/23/2015 37.5 37.96 37.48 37.66 592,521
11/20/2015 37.23 37.65 37.18 37.56 1,260,988
11/19/2015 36.93 37.3 36.79 36.98 975,133
11/18/2015 36.86 36.97 36.34 36.82 851,938
11/17/2015 36.4 37.06 36.27 36.72 1,084,481
11/16/2015 36.16 36.54 35.88 36.53 1,090,132
11/13/2015 36.41 36.838 36.11 36.35 1,474,857
11/12/2015 36.77 36.97 36.53 36.56 931,480
11/11/2015 36.51 37.11 36.43 36.84 660,834
11/10/2015 36.22 36.82 36.21 36.47 1,824,735
11/09/2015 36.59 37 35.9 36.22 1,673,354
11/06/2015 37.86 37.9 36.75 37.09 1,420,149
11/05/2015 38.2 38.45 38 38.27 1,540,309
*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?