Apartment Investment and Management Company Common Stock Historical Stock Prices

AIV 
$40.06
*  
unch
unch
Get AIV Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading AIV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AIV After Hours
 
 
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 28-JAN-2016 TO 28-APR-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 39.87 40.34 39.4111 40.06 1,556,506
04/28/2016 39.89 40.6 39.8889 40.06 966,494
04/27/2016 40.35 40.42 39.685 40.23 1,355,029
04/26/2016 40.83 41.07 40.37 40.6 1,035,287
04/25/2016 40.03 40.7 39.93 40.7 768,269
04/22/2016 39.81 40.31 39.52 40.14 872,907
04/21/2016 40.02 40.21 39.45 39.57 837,878
04/20/2016 40.91 40.91 40.02 40.04 678,583
04/19/2016 40.82 41.06 40.65 40.9 665,504
04/18/2016 40.43 40.9 40.23 40.87 2,076,420
04/15/2016 39.61 40.61 39.49 40.48 1,314,184
04/14/2016 40.53 40.54 39.45 39.6 1,776,586
04/13/2016 41.4 41.5 40.49 40.62 1,428,989
04/12/2016 41.42 41.83 41.27 41.6 965,658
04/11/2016 42.06 42.25 41.27 41.33 1,243,780
04/08/2016 42.08 42.43 41.93 42.19 988,325
04/07/2016 41.86 42.13 41.53 41.87 887,229
04/06/2016 41.67 42.05 41.63 42.02 993,713
04/05/2016 41.85 42.16 41.6 41.74 1,003,361
04/04/2016 42.02 42.19 41.84 42.13 1,038,795
04/01/2016 41.65 42.14 41.62 42.03 827,981
03/31/2016 41.67 41.95 41.47 41.82 1,255,438
03/30/2016 41.55 41.91 41.33 41.67 1,058,953
03/29/2016 40.68 41.58 40.68 41.43 1,193,848
03/28/2016 40.47 40.7 40.2 40.65 616,838
03/24/2016 40.26 40.44 39.94 40.37 849,660
03/23/2016 40.38 40.71 40.2604 40.35 895,217
03/22/2016 40.13 40.66 39.955 40.46 1,254,940
03/21/2016 40.19 40.53 40.11 40.26 964,157
03/18/2016 40.55 40.86 40.24 40.26 1,598,920
03/17/2016 39.8 40.68 39.55 40.53 732,739
03/16/2016 39.1 39.71 38.892 39.66 532,000
03/15/2016 38.95 39.32 38.91 39.27 467,282
03/14/2016 39.17 39.56 38.88 39.14 541,669
03/11/2016 38.92 39.3 38.6 39.27 773,260
03/10/2016 38.76 38.91 38.05 38.47 674,101
03/09/2016 38.36 38.87 38.05 38.49 665,943
03/08/2016 38.61 38.94 38.25 38.31 851,972
03/07/2016 38.27 38.63 38.21 38.59 746,948
03/04/2016 38.54 38.615 38.17 38.54 663,774
03/03/2016 38.4 38.59 37.95 38.58 707,966
03/02/2016 37.7 38.33 37.185 38.32 941,682
03/01/2016 36.91 37.885 36.74 37.87 1,141,294
02/29/2016 36.4 37.15 36.38 36.61 1,590,992
02/26/2016 36.65 36.78 36.39 36.47 1,031,926
02/25/2016 36.25 36.77 36.25 36.62 1,436,811
02/24/2016 36.12 36.43 35.455 36.04 1,806,081
02/23/2016 36.27 36.97 36.03 36.17 1,602,196
02/22/2016 36.42 36.875 36.29 36.46 1,698,836
02/19/2016 36.28 36.49 35.98 36.18 2,130,441
02/18/2016 36.23 36.5 36 36.35 1,519,640
02/17/2016 36.52 36.78 36.025 36.25 2,049,778
02/16/2016 36.36 36.65 35.83 36.62 1,522,630
02/12/2016 36.01 36.12 35.43 36.05 1,676,025
02/11/2016 35.51 36.04 35.47 35.77 1,457,266
02/10/2016 35.68 36.965 35.61 36.32 1,647,468
02/09/2016 35.24 35.82 35 35.45 2,037,255
02/08/2016 36.95 37.09 34.97 35.6 2,837,077
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
*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?