Home > Quotes > AIV > Historical Prices

Apartment Investment and Management Company Historical Stock Prices

AIV 
$32.34
*  
0.86
  negative  
2.59%
Get AIV Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  33.20  33.44  32.13  32.34 1,199,875
05/22/2013 33.19 33.44 32.13 32.34 1,199,975
05/21/2013 33.2 33.38 33.15 33.2 742,514
05/20/2013 33.02 33.16 32.94 33.08 811,209
05/17/2013 32.93 33.16 32.92 33.08 952,292
05/16/2013 32.89 33.25 32.78 32.94 1,108,759
05/15/2013 32.42 33 32.22 33 1,292,034
05/14/2013 32.26 32.77 32.2 32.73 1,238,411
05/13/2013 31.88 32.245 31.785 32.19 1,027,187
05/10/2013 31.54 31.98 31.41 31.89 926,670
05/09/2013 31.29 31.58 31.14 31.45 1,046,332
05/08/2013 31.28 31.44 31.105 31.36 872,751
05/07/2013 31.15 31.36 31.03 31.31 1,025,275
05/06/2013 30.49 31.18 30.46 31.09 1,432,300
05/03/2013 30.86 30.86 30.09 30.46 1,992,882
05/02/2013 31.05 31.39 30.93 30.93 1,140,683
05/01/2013 31.11 31.257 30.89 30.93 1,628,428
04/30/2013 31.02 31.21 30.9 31.11 1,045,094
04/29/2013 30.84 31.06 30.7 31.03 866,269
04/26/2013 30.95 31.05 30.69 30.74 638,775
04/25/2013 31.15 31.23 30.721 30.93 524,918
04/24/2013 31.11 31.28 30.95 31.13 569,288
04/23/2013 31.13 31.15 30.75 31.02 964,783
04/22/2013 31.18 31.19 30.88 30.99 774,394
04/19/2013 30.92 31.22 30.89 31.12 1,078,223
04/18/2013 31.02 31.16 30.725 30.83 1,120,908
04/17/2013 30.98 31.31 30.67 31.02 1,404,972
04/16/2013 31.48 31.51 31.195 31.4 1,552,910
04/15/2013 31.6 31.88 31.33 31.34 1,600,962
04/12/2013 31.63 31.73 31.45 31.64 921,903
04/11/2013 31.55 31.91 31.55 31.69 842,989
04/10/2013 31.69 31.76 31.47 31.54 1,039,519
04/09/2013 31.7 31.84 31.37 31.66 1,168,154
04/08/2013 31.56 31.72 31.37 31.72 1,221,910
04/05/2013 31.08 31.82 31 31.6 1,180,221
04/04/2013 30.91 31.46 30.79 31.43 942,326
04/03/2013 30.77 30.97 30.67 30.88 1,289,593
04/02/2013 30.9 31.06 30.62 30.71 1,212,990
04/01/2013 30.58 30.86 30.34 30.83 843,714
03/28/2013 30.53 30.715 30.36 30.66 1,150,233
03/27/2013 30.37 30.63 30.3 30.47 1,028,862
03/26/2013 30.19 30.595 30.1 30.55 891,322
03/25/2013 29.98 30.23 29.95 30.07 1,082,255
03/22/2013 30.13 30.39 29.815 29.95 1,041,457
03/21/2013 30.22 30.6 30.1 30.11 734,899
03/20/2013 30.4 30.53 30.235 30.37 768,905
03/19/2013 30.4 30.59 30.01 30.28 1,007,341
03/18/2013 30.53 30.64 30.325 30.42 1,484,501
03/15/2013 30.73 30.81 30.49 30.74 1,287,554
03/14/2013 30.04 30.85 30.04 30.85 1,068,773
03/13/2013 30.15 30.2 29.89 30.07 1,395,119
03/12/2013 30.14 30.2 29.95 30.07 1,181,561
03/11/2013 30.4 30.425 30.09 30.22 972,372
03/08/2013 30.3 30.43 30.02 30.41 1,188,247
03/07/2013 30.45 30.63 30.125 30.22 1,250,491
03/06/2013 30.46 30.57 30.2 30.46 615,333
03/05/2013 30.01 30.43 29.9 30.36 918,040
03/04/2013 29.7 30.09 29.64 29.95 910,741
03/01/2013 29.52 29.82 29.325 29.76 1,253,107
02/28/2013 29.55 29.79 29.53 29.62 2,021,438
02/27/2013 29.43 29.63 29.37 29.52 1,428,228
02/26/2013 29.54 29.865 29.34 29.5 1,183,033
02/25/2013 29.96 30.12 29.43 29.45 1,369,731
02/22/2013 29.63 29.84 29.6 29.83 995,462
02/21/2013 29.59 29.82 29.34 29.58 1,442,766
02/20/2013 29.52 30.06 29.52 29.7 1,708,448
02/19/2013 29.21 29.62 29.13 29.58 1,445,055
02/15/2013 29.02 29.12 28.87 29.12 884,656
02/14/2013 28.82 29.03 28.755 28.97 990,470
02/13/2013 29.03 29.11 28.705 28.9 773,318
02/12/2013 28.87 29.16 28.78 29.16 1,558,832
02/11/2013 28.57 29.01 28.57 28.92 2,555,514
02/08/2013 27.4 28.665 27.2675 28.57 1,801,890
02/07/2013 27.58 27.67 27.26 27.57 1,783,757
02/06/2013 27.04 27.91 27.04 27.55 1,697,776
02/05/2013 27.68 27.68 27.14 27.15 3,364,135
02/04/2013 27.3 27.665 27.19 27.6 1,776,854
02/01/2013 27.36 27.88 27.34 27.39 2,689,505
01/31/2013 27.51 27.57 27.2 27.28 1,803,044
01/30/2013 27.96 27.96 27.57 27.6 883,713
01/29/2013 27.89 28.2 27.86 28.03 925,009
01/28/2013 27.96 28.04 27.64 27.84 772,010
01/25/2013 27.92 28.05 27.8 27.99 696,880
01/24/2013 27.98 28.05 27.8 27.84 1,167,549
01/23/2013 27.59 27.97 27.51 27.93 1,323,156
01/22/2013 27.5 27.6 27.49 27.55 1,253,046
01/18/2013 27.78 27.78 27.51 27.59 954,926
01/17/2013 27.8 27.92 27.665 27.7 1,456,902
01/16/2013 27.54 27.81 27.47 27.78 944,628
01/15/2013 27.37 27.59 27.2773 27.56 917,214
01/14/2013 27.21 27.54 27.13 27.4 1,040,815
01/11/2013 27.5 27.54 27.15 27.25 1,224,739
01/10/2013 27.57 27.7 27.28 27.45 1,077,606
01/09/2013 27.53 27.7299 27.43 27.54 882,408
01/08/2013 27.47 27.69 27.365 27.43 637,472
01/07/2013 27.35 27.61 27.35 27.53 678,365
01/04/2013 27.53 27.55 27.315 27.45 1,206,658
01/03/2013 27.36 27.67 27.3 27.46 1,099,231
01/02/2013 27.48 27.63 27.15 27.37 1,574,472
12/31/2012 26.74 27.06 26.63 27.06 1,106,507
12/28/2012 26.89 27.07 26.76 26.76 680,740
12/27/2012 26.75 27.04 26.68 26.99 1,224,843
12/26/2012 26.93 27.09 26.685 26.73 998,420
12/24/2012 26.71 26.95 26.575 26.9 488,042
12/21/2012 26.56 26.93 26.5 26.73 1,976,947
12/20/2012 26.16 26.7 26.0603 26.69 1,573,202
12/19/2012 26.11 26.2 25.99 26.15 1,038,456
12/18/2012 25.8 26.09 25.8 26.08 922,345
12/17/2012 25.67 25.89 25.62 25.79 1,215,028
12/14/2012 25.43 25.67 25.43 25.56 525,630
12/13/2012 25.67 25.73 25.47 25.5 869,254
12/12/2012 25.63 25.825 25.47 25.65 968,350
12/11/2012 25.61 25.74 25.46 25.56 1,052,876
12/10/2012 25.48 25.64 25.39 25.49 865,651
12/07/2012 25.54 25.62 25.46 25.48 869,896
12/06/2012 25.27 25.48 25.17 25.47 1,268,329
12/05/2012 25.28 25.3195 25.03 25.09 1,173,596
12/04/2012 25.06 25.41 25 25.26 1,288,960
12/03/2012 25.14 25.27 24.98 25.03 1,079,905
11/30/2012 25.33 25.44 25.02 25.07 1,464,763
11/29/2012 25.44 25.59 25.04 25.26 3,503,320
11/28/2012 25.12 25.22 24.83 25.06 1,641,075
11/27/2012 24.74 25.48 24.54 25.19 1,956,802
11/26/2012 24.57 24.93 24.57 24.84 1,361,602
11/23/2012 24.62 24.74 24.49 24.69 367,030
11/21/2012 24.75 24.8 24.44 24.5 1,124,943
11/20/2012 24.64 24.8 24.45 24.75 875,269
11/19/2012 24.77 24.89 24.46 24.63 902,666
11/16/2012 24.36 24.51 24.07 24.51 907,817
11/15/2012 24.35 24.49 24.05 24.3 1,239,454
11/14/2012 25.26 25.26 24.25 24.36 871,906
11/13/2012 25.18 25.37 25.01 25.25 874,286
11/12/2012 25.44 25.44 25.16 25.34 807,635
11/09/2012 25.62 25.755 25.38 25.38 1,125,522
11/08/2012 26.05 26.1 25.7 25.7 1,274,274
11/07/2012 26.11 26.29 25.985 26.12 1,155,977
11/06/2012 26.1 26.3 25.885 26.28 1,954,422
11/05/2012 26.02 26.2 25.74 25.94 1,683,415
11/02/2012 27.03 27.13 26.06 26.16 4,241,805
11/01/2012 26.71 27 26.52 26.94 1,531,314
10/31/2012 26.5 26.75 26.33 26.69 1,316,804
10/26/2012 26.58 26.58 26.19 26.36 768,637
10/25/2012 26.81 26.86 26.39 26.6 1,851,383
10/24/2012 26.55 26.71 26.37 26.66 1,924,963
10/23/2012 26.41 26.65 26.32 26.5 1,522,428
10/22/2012 26.85 26.88 26.53 26.68 1,969,290
10/19/2012 26.51 27 26.42 26.86 2,970,043
10/18/2012 25.88 26.55 25.84 26.53 1,211,223
10/17/2012 25.94 25.98 25.73 25.95 1,283,712
10/16/2012 25.77 25.98 25.72 25.96 1,170,283
10/15/2012 25.54 25.75 25.23 25.72 1,176,692
10/12/2012 25.38 25.57 25.31 25.45 1,194,027
10/11/2012 25.95 25.95 25.42 25.43 2,636,840
10/10/2012 25.36 25.85 25.35 25.81 2,655,746
10/09/2012 25.46 25.5 25.32 25.43 2,225,127
10/08/2012 25.42 25.42 25.12 25.35 1,406,575
10/05/2012 25.4 25.575 25.28 25.48 1,068,215
10/04/2012 25.59 25.66 25.17 25.28 1,140,017
10/03/2012 25.65 25.78 25.325 25.44 1,882,130
10/02/2012 25.5 25.58 25.32 25.57 1,492,970
10/01/2012 26.11 26.11 25.31 25.48 1,371,712
09/28/2012 26.01 26.2 25.87 25.99 1,525,220
09/27/2012 26.06 26.41 25.93 26.08 1,307,578
09/26/2012 25.93 26.2 25.89 25.95 997,095
09/25/2012 26.44 26.48 25.88 25.9 1,657,289
09/24/2012 26.47 26.64 26.26 26.35 1,539,650
09/21/2012 26.4 26.65 26.12 26.65 4,049,044
09/20/2012 26.99 27.01 26.18 26.27 2,151,059
09/19/2012 27.15 27.33 27.03 27.16 1,535,692
09/18/2012 27.34 27.5091 26.98 27.18 962,497
09/17/2012 27.46 27.65 27.41 27.44 845,446
09/14/2012 26.92 27.56 26.9 27.42 1,141,872
09/13/2012 26.66 26.92 26.58 26.81 1,603,943
09/12/2012 26.61 26.74 26.45 26.6 1,334,139
09/11/2012 26.61 26.81 26.53 26.57 1,063,421
09/10/2012 27.1 27.13 26.66 26.66 1,317,461
09/07/2012 27 27.24 26.95 27.21 1,083,577
09/06/2012 26.89 26.97 26.76 26.95 1,549,369
09/05/2012 27.22 27.9 26.6 26.73 1,067,414
09/04/2012 26.44 26.71 26.34 26.69 898,925
08/31/2012 26.71 26.71 26.28 26.48 1,207,134
08/30/2012 26.5 26.65 26.49 26.56 512,485
08/29/2012 26.88 26.9 26.66 26.68 622,042
08/28/2012 26.76 27.05 26.67 26.86 809,893
08/27/2012 26.9 27.01 26.63 26.86 859,878
08/24/2012 26.66 26.94 26.49 26.86 774,763
08/23/2012 26.55 26.78 26.44 26.7 1,299,906
08/22/2012 26.26 26.68 26.13 26.65 1,381,668
08/21/2012 26.29 26.42 26.17 26.35 819,697
08/20/2012 26.27 26.37 26.13 26.28 969,122
08/17/2012 26.2 26.42 26.15 26.38 1,392,656
08/16/2012 25.89 26.21 25.65 26.21 2,485,265
08/15/2012 25.84 25.99 25.52 25.9 819,852
08/14/2012 26.05 26.1 25.97 26.03 1,416,024
08/13/2012 26.06 26.1 25.84 26 628,908
08/10/2012 26.01 26.21 25.94 26.04 1,161,367
08/09/2012 26.09 26.28 25.94 26.11 977,874
08/08/2012 26.4 26.42 26.04 26.16 1,017,415
08/07/2012 26.8 26.87 26.3 26.48 1,062,540
08/06/2012 26.81 26.93 26.41 26.77 1,560,758
08/03/2012 27.08 27.23 26.61 26.7 1,339,601
08/02/2012 27.01 27.21 26.68 26.88 2,056,310
08/01/2012 27.53 27.77 27.07 27.08 1,637,309
07/31/2012 27.59 27.765 27.35 27.43 1,591,478
07/30/2012 27.21 27.705 27.1707 27.64 1,003,210
07/27/2012 27.09 27.47 27.09 27.2 1,289,120
07/26/2012 27.44 27.44 26.79 26.95 1,165,525
07/25/2012 27.09 27.19 26.7 27.04 835,206
07/24/2012 27.26 27.27 26.77 26.97 1,522,180
07/23/2012 27.14 27.35 27 27.24 1,256,593
07/20/2012 27.45 27.68 27.26 27.4 1,896,102
07/19/2012 28.11 28.11 27.24 27.62 2,033,782
07/18/2012 28.14 28.1801 27.9 27.97 1,548,493
07/17/2012 28.15 28.3 27.74 28.27 1,462,348
07/16/2012 27.93 28.13 27.725 28.05 1,254,654
07/13/2012 27.56 28.06 27.55 28.03 1,270,640
07/12/2012 27.1 27.69 26.95 27.53 1,961,716
07/11/2012 27.1 27.34 26.915 27.19 1,931,169
07/10/2012 27.73 27.76 27.03 27.13 1,477,576
07/09/2012 27.46 27.62 27.29 27.62 1,413,391
07/06/2012 27.08 27.46 27.04 27.37 1,557,815
07/05/2012 27.48 27.67 27.26 27.37 1,418,386
07/03/2012 27.41 27.55 27.24 27.55 1,425,623
07/02/2012 27.17 27.37 26.87 27.35 2,750,037
06/29/2012 27.1 27.16 26.88 27.03 2,540,298
06/28/2012 26.34 26.7 26.07 26.68 1,617,554
06/27/2012 26.59 26.655 26.3 26.47 1,369,495
06/26/2012 26.57 26.7 26.25 26.5 1,621,942
06/25/2012 26.28 26.625 26.17 26.48 1,947,709
06/22/2012 26.94 27 26.16 26.58 3,990,222
06/21/2012 27.25 27.27 26.58 26.65 12,874,100
06/20/2012 27.8 27.97 27.54 27.77 1,062,882
06/19/2012 27.81 27.94 27.56 27.75 980,575
06/18/2012 27.37 27.89 27.19 27.68 1,024,073
06/15/2012 27.42 27.49 27.14 27.39 1,549,575
06/14/2012 26.81 27.425 26.75 27.32 965,859
06/13/2012 27 27.17 26.575 26.71 1,333,865
06/12/2012 26.79 27.11 26.46 27.1 1,549,316
06/11/2012 27.42 27.49 26.66 26.7 1,465,873
06/08/2012 26.83 27.22 26.74 27.17 2,177,085
06/07/2012 27.41 27.47 26.89 26.94 1,913,545
06/06/2012 26.85 27.14 26.65 27.13 1,610,344
06/05/2012 25.86 26.6501 25.82 26.55 1,103,303
06/04/2012 26.27 26.3 25.81 25.99 1,914,172
06/01/2012 26.49 26.73 26.16 26.23 2,110,979
05/31/2012 26.86 27.27 26.51 27.07 3,161,493
05/30/2012 27.08 27.11 26.8 26.8 1,800,003
05/29/2012 26.87 27.52 26.82 27.35 2,949,690
05/25/2012 26.8 26.95 26.6 26.71 1,268,326
05/24/2012 26.66 26.79 26.35 26.75 1,007,433
05/23/2012 26.1 26.65 25.86 26.56 1,595,984
05/22/2012 26.18 26.55 26.09 26.25 1,438,070
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.