Historical Stock Prices

AIV 
$38.03
*  
0.23
0.61%
Get AIV Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
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
06/03/2015 38.04 38.286 37.22 37.23 1,482,130
06/02/2015 38.46 38.47 37.93 38.06 1,450,522
06/01/2015 38 38.6625 37.63 38.61 1,386,188
05/29/2015 38.18 38.34 37.79 37.93 2,784,777
05/28/2015 38.1 38.32 37.975 38.24 1,182,137
05/27/2015 37.69 38.24 37.52 38.16 850,861
05/26/2015 37.98 37.98 37.54 37.62 863,989
05/22/2015 37.73 38.08 37.46 37.96 808,553
05/21/2015 38.01 38.09 37.69 37.78 864,888
05/20/2015 37.9 38.2318 37.77 37.96 797,016
05/19/2015 37.6 38.13 37.57 37.89 660,842
05/18/2015 38.2 38.28 37.77 37.81 1,372,592
05/15/2015 38.01 38.46 37.98 38.35 3,211,494
05/14/2015 37.48 38.01 37.44 37.9 1,270,075
05/13/2015 38.07 38.35 37.21 37.28 1,079,920
05/12/2015 37.75 38.24 37.51 38.11 896,663
05/11/2015 38.93 39.07 38.02 38.1 1,354,552
05/08/2015 38.97 39.657 38.96 39.1 1,090,534
05/07/2015 37.86 38.63 37.79 38.4 1,105,735
05/06/2015 37.43 37.96 37.41 37.8 1,587,308
05/05/2015 38.49 38.64 37.28 37.43 1,321,010
05/04/2015 38.49 38.94 38.43 38.65 1,340,215
05/01/2015 38.03 38.945 37.96 38.27 1,693,946
04/30/2015 38.22 38.53 37.465 37.73 1,214,531
04/29/2015 38.55 38.91 38.25 38.32 1,419,966
04/28/2015 39.15 39.21 38.66 38.97 1,001,792
04/27/2015 38.77 39.335 38.77 39.22 2,007,652
04/24/2015 38.68 39.02 38.51 38.68 833,265
04/23/2015 38.59 38.76 38.34 38.64 760,521
04/22/2015 37.92 38.685 37.82 38.63 1,621,709
04/21/2015 37.78 38.01 37.59 37.93 1,115,763
04/20/2015 37.55 37.78 37.3 37.6 655,692
04/17/2015 37.49 37.74 37.1701 37.46 831,555
04/16/2015 37.22 37.8 37.08 37.65 673,579
04/15/2015 38.12 38.18 37.34 37.37 662,943
04/14/2015 37.74 38.28 37.74 38.05 757,189
04/13/2015 37.86 38.1 37.66 37.74 645,331
04/10/2015 38.04 38.29 37.705 37.83 948,043
04/09/2015 38.71 38.8 37.675 37.87 803,063
04/08/2015 38.89 39.04 38.49 38.86 945,144
04/07/2015 39.18 39.24 38.72 38.78 823,713
04/06/2015 39.03 39.3 38.91 39.27 1,815,318
*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?