Apartment Investment and Management Company Historical Stock Prices

AIV 
$34.16
*  
0.27
0.8%
Get AIV Alerts
*Delayed - data as of Aug. 20, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  33.79  34.28  33.64  34.16 557,524
08/20/2014 33.85 34.28 33.64 34.16 557,524
08/19/2014 33.71 34.02 33.63 33.89 1,054,908
08/18/2014 33.49 33.72 33.39 33.69 1,088,176
08/15/2014 33.29 33.41 33.1 33.33 1,015,868
08/14/2014 33.46 33.59 33.16 33.26 527,746
08/13/2014 33.13 33.52 33.09 33.44 1,702,899
08/12/2014 33.34 33.39 33.155 33.25 851,351
08/11/2014 33.26 33.49 33.23 33.35 906,994
08/08/2014 33.22 33.39 33.01 33.24 1,864,239
08/07/2014 33.45 33.56 33 33.17 1,033,802
08/06/2014 33.49 33.63 33.3 33.38 968,958
08/05/2014 33.89 33.91 33.49 33.58 1,040,551
08/04/2014 33.55 34.04 33.38 33.96 859,387
08/01/2014 34.04 34.4 33.51 33.55 2,321,524
07/31/2014 34.23 34.33 33.645 34.18 2,412,829
07/30/2014 33.88 34.475 33.88 34.32 897,608
07/29/2014 33.88 34.05 33.68 33.89 530,726
07/28/2014 33.7 33.95 33.69 33.89 769,630
07/25/2014 33.87 33.99 33.6228 33.67 777,535
07/24/2014 34 34.07 33.79 33.93 1,398,979
07/23/2014 33.81 33.99 33.8 33.97 824,977
07/22/2014 33.81 34.04 33.8 33.86 532,859
07/21/2014 33.86 33.94 33.7099 33.77 773,417
07/18/2014 33.7 34.03 33.59 33.96 951,694
07/17/2014 33.61 33.85 33.61 33.67 1,188,264
07/16/2014 33.65 33.89 33.56 33.76 961,838
07/15/2014 33.34 33.72 33.21 33.63 1,998,906
07/14/2014 33.16 33.4 33.04 33.38 1,135,717
07/11/2014 33.05 33.2 32.89 33.14 596,905
07/10/2014 32.74 33.14 32.69 33.05 674,498
07/09/2014 32.82 32.9 32.6 32.89 608,931
07/08/2014 32.74 33.02 32.7 32.8 1,184,853
07/07/2014 32.26 32.58 32.26 32.44 857,082
07/03/2014 32.38 32.38 32.03 32.29 393,757
07/02/2014 32.24 32.4 31.96 32.38 705,618
07/01/2014 32.28 32.405 32.105 32.27 972,372
06/30/2014 32.55 32.59 32.18 32.27 1,176,006
06/27/2014 32.23 32.76 32.12 32.54 704,635
06/26/2014 32.26 32.26 32.1 32.24 473,595
06/25/2014 32.04 32.33 32.04 32.25 793,778
06/24/2014 32.03 32.12 31.98 32.09 672,649
06/23/2014 32.07 32.24 31.98 32.05 783,935
06/20/2014 32.08 32.11 31.92 32.06 1,720,687
06/19/2014 31.82 32.02 31.71 31.99 1,274,450
06/18/2014 31.58 31.84 31.465 31.78 1,404,916
06/17/2014 31.78 31.85 31.465 31.58 894,682
06/16/2014 32.06 32.075 31.66 31.86 995,514
06/13/2014 31.59 32.08 31.32 32.07 1,501,176
06/12/2014 31.53 31.63 31.345 31.54 786,311
06/11/2014 31.46 31.63 31.25 31.56 1,172,064
06/10/2014 31.29 31.49 31.08 31.49 1,234,794
06/09/2014 31.79 31.89 31.24 31.34 1,149,773
06/06/2014 32 32 31.66 31.8 907,995
06/05/2014 31.52 31.96 31.49 31.93 1,440,141
06/04/2014 31.49 31.69 31.4 31.6 579,680
06/03/2014 31.4 31.59 31.31 31.53 381,681
06/02/2014 31.48 31.62 31.4 31.46 620,616
05/30/2014 31.43 31.6 31.37 31.48 835,691
05/29/2014 31.39 31.52 31.27 31.41 633,638
05/28/2014 31.38 31.41 31.02 31.33 1,011,136
05/27/2014 31.27 31.54 31.27 31.44 806,883
05/23/2014 31.07 31.33 31 31.24 1,006,924
05/22/2014 31.04 31.22 30.9 31.05 1,097,277
05/21/2014 31.24 31.33 31.04 31.09 692,148
05/20/2014 31.16 31.39 31.05 31.21 984,455
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?