Historical Stock Prices

AIV 
$38.02
*  
0.22
0.58%
Get AIV Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 37.84 38.15 37.57 38.02 460,015
12/24/2014 38.12 38.32 37.76 37.8 348,356
12/23/2014 38.37 38.53 37.9901 38.13 781,240
12/22/2014 37.66 38.33 37.47 38.32 1,294,054
12/19/2014 36.78 37.54 36.76 37.51 2,908,999
12/18/2014 36.29 36.8 36.14 36.8 964,426
12/17/2014 35.76 36.34 35.674 36.12 3,990,636
12/16/2014 36 36.05 35.57 35.66 2,293,199
12/15/2014 36.62 36.72 35.89 35.94 1,233,526
12/12/2014 36.96 37.11 36.47 36.51 1,762,606
12/11/2014 36.87 37.13 36.77 37.01 1,412,409
12/10/2014 37.38 37.49 36.96 37.09 1,676,576
12/09/2014 37.31 37.86 37.29 37.55 1,075,052
12/08/2014 36.87 37.57 36.87 37.39 800,427
12/05/2014 36.9 37 36.61 36.88 876,468
12/04/2014 36.84 37.165 36.74 37.1 828,934
12/03/2014 37.31 37.4 36.88 36.94 964,843
12/02/2014 37.06 37.25 36.84 37.2 1,077,028
12/01/2014 37.25 37.695 37.07 37.08 1,069,864
11/28/2014 37.34 37.79 37.2 37.25 536,558
11/26/2014 37.1 37.48 36.95 37.36 1,092,797
11/25/2014 36.96 37.15 36.825 36.98 1,107,797
11/24/2014 37.08 37.34 36.825 36.95 1,713,683
11/21/2014 36.92 37.05 36.76 37.05 3,814,464
11/20/2014 36.49 36.71 36.41 36.67 666,923
11/19/2014 36.93 37.22 36.46 36.53 1,338,361
11/18/2014 36.69 37.105 36.57 36.97 1,544,629
11/17/2014 36.21 36.72 36.2 36.65 1,449,134
11/14/2014 36.7 36.82 36.13 36.21 1,100,535
11/13/2014 36.22 36.7997 36.14 36.72 1,398,669
11/12/2014 36.19 36.37 35.89 36.11 988,698
11/11/2014 36.75 36.75 36.22 36.52 1,206,726
11/10/2014 35.98 36.79 35.91 36.76 1,412,772
11/07/2014 35.92 36.14 35.66 35.96 1,547,612
11/06/2014 36.28 36.54 35.89 35.93 909,710
11/05/2014 36.4 36.43 36.05 36.32 1,100,062
11/04/2014 36.46 36.64 36.08 36.26 2,086,694
11/03/2014 35.91 36.44 35.85 36.42 1,485,601
10/31/2014 34.76 35.83 34.49 35.79 1,914,246
10/30/2014 34.24 34.73 34.06 34.49 1,519,462
10/29/2014 34.36 34.56 34.14 34.27 1,791,951
10/28/2014 34.51 34.58 34.22 34.36 1,162,804
10/27/2014 34.43 34.83 34.35 34.49 1,235,361
10/24/2014 34.53 34.71 34.2101 34.39 856,348
10/23/2014 34.48 34.75 34.28 34.59 1,184,978
10/22/2014 34.41 34.69 33.92 34.25 5,026,680
10/21/2014 34.17 34.41 34 34.41 636,215
10/20/2014 33.43 34.03 33.43 34.03 969,387
10/17/2014 33.94 34.08 33.26 33.51 1,453,825
10/16/2014 33.73 33.99 33.42 33.76 1,321,172
10/15/2014 34.14 34.73 33.681 34.06 1,712,853
10/14/2014 33.61 34.61 33.44 34.31 1,297,243
10/13/2014 33.01 33.79 32.86 33.44 1,634,655
10/10/2014 32.83 33.28 32.75 32.75 1,069,548
10/09/2014 32.93 33.205 32.63 32.78 885,982
10/08/2014 32.18 32.95 32.18 32.95 741,022
10/07/2014 32.4 32.6 32.15 32.15 689,617
10/06/2014 32.25 32.58 32.21 32.42 539,210
10/03/2014 32 32.315 31.78 32.22 543,952
10/02/2014 31.93 32.19 31.62 31.91 1,169,219
10/01/2014 31.81 32.13 31.7 31.9 1,677,119
09/30/2014 32.04 32.16 31.75 31.82 1,076,427
09/29/2014 31.82 32.045 31.7 32 1,027,957
09/26/2014 31.82 32.11 31.57 31.98 1,053,818
09/25/2014 31.76 31.92 31.51 31.83 1,101,142
09/24/2014 32.12 32.345 31.885 31.94 1,113,530
09/23/2014 32.47 32.61 32.18 32.18 695,918
09/22/2014 32.6 32.66 32.42 32.45 419,755
09/19/2014 32.63 32.8 32.47 32.71 1,791,899
09/18/2014 33.01 33.15 32.44 32.52 767,603
09/17/2014 33.25 33.49 32.94 33.02 654,612
09/16/2014 32.72 33.21 32.61 33.15 731,047
09/15/2014 32.9 33.07 32.575 32.7 653,196
09/12/2014 33.82 33.82 32.64 32.93 1,143,739
09/11/2014 33.88 34.04 33.72 33.89 462,516
09/10/2014 34.39 34.42 33.835 33.9 950,711
09/09/2014 34.59 34.66 34.4 34.53 515,639
09/08/2014 34.85 34.87 34.64 34.65 736,883
09/05/2014 34.48 34.84 34.351 34.83 865,300
09/04/2014 34.69 34.81 34.39 34.52 741,227
09/03/2014 34.55 34.77 34.35 34.73 965,008
09/02/2014 34.28 34.52 34.08 34.52 829,316
08/29/2014 34.09 34.29 34.01 34.27 644,451
08/28/2014 34 34.139 33.86 34.09 390,949
08/27/2014 34.12 34.32 33.9 34.02 542,147
08/26/2014 33.79 34.21 33.79 34.13 539,493
08/25/2014 34.11 34.16 33.71 33.82 487,826
08/22/2014 34.1 34.17 33.74 34.02 502,422
08/21/2014 34.15 34.36 34.03 34.14 390,782
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
05/19/2014 31.07 31.44 30.96 31.16 1,302,029
05/16/2014 30.92 31.305 30.78 31.3 1,179,932
05/15/2014 30.93 31.03 30.66 30.92 1,038,558
05/14/2014 31.01 31.16 30.755 30.94 1,116,380
05/13/2014 31.56 31.82 31.135 31.25 1,384,222
05/12/2014 31.61 31.695 31.42 31.56 1,215,881
05/09/2014 31.74 31.85 31.325 31.5 1,227,252
05/08/2014 31.74 32.18 31.68 31.78 1,048,794
05/07/2014 31.46 31.9 31.43 31.79 880,866
05/06/2014 31.39 31.44 31.205 31.41 897,756
05/05/2014 31.27 31.54 31.1 31.47 760,613
05/02/2014 31.02 31.5 30.84 31.37 1,481,877
05/01/2014 30.86 31.17 30.47 31.15 1,368,081
04/30/2014 30.69 30.87 30.56 30.83 1,277,483
04/29/2014 30.77 30.86 30.57 30.72 703,110
04/28/2014 30.53 30.76 30.44 30.67 818,033
04/25/2014 30.47 30.6 30.34 30.43 575,291
04/24/2014 30.12 30.515 30.02 30.5 1,053,867
04/23/2014 30.37 30.4 29.93 30.05 1,553,894
04/22/2014 29.89 30.39 29.51 30.35 1,223,193
04/21/2014 29.69 30.03 29.62 29.88 647,184
04/17/2014 29.62 29.72 29.41 29.63 1,158,969
04/16/2014 29.36 29.82 29.1 29.78 2,276,516
04/15/2014 29.18 29.34 29.15 29.23 2,021,480
04/14/2014 29.24 29.31 28.95 29.18 1,283,354
04/11/2014 29.48 29.59 29.09 29.11 1,842,339
04/10/2014 30.08 30.16 29.52 29.6 2,223,135
04/09/2014 30.25 30.25 29.91 29.99 1,395,679
04/08/2014 30.04 30.27 29.91 30.21 1,303,326
04/07/2014 30.16 30.29 29.969 30.01 1,662,205
04/04/2014 30.31 30.37 30.05 30.2 1,622,233
04/03/2014 30.13 30.27 29.9 30.16 1,140,490
04/02/2014 30.01 30.08 29.67 30.04 1,820,776
04/01/2014 30 30.33 29.76 30.01 1,434,238
03/31/2014 30.11 30.28 29.86 30.22 1,797,150
03/28/2014 29.96 30.23 29.93 29.93 825,118
03/27/2014 29.82 29.94 29.58 29.84 977,805
03/26/2014 30.58 30.62 29.85 29.85 714,557
03/25/2014 30.19 30.58 30.17 30.51 860,744
03/24/2014 30.39 30.42 29.8 29.98 559,664
03/21/2014 30.39 30.64 30.22 30.33 1,278,177
03/20/2014 29.65 30.2 29.48 30.2 1,079,951
03/19/2014 30.37 30.71 29.49 29.67 1,645,471
03/18/2014 30.53 30.55 30.26 30.34 548,980
03/17/2014 30.52 30.78 30.31 30.47 641,126
03/14/2014 30.16 30.51 30.16 30.42 896,011
03/13/2014 30.43 30.48 30 30.15 1,026,376
03/12/2014 30.32 30.53 30.24 30.3 918,101
03/11/2014 30.41 30.57 30.365 30.42 718,488
03/10/2014 30.62 30.62 30.24 30.39 1,004,194
03/07/2014 30.66 30.73 30.23 30.64 1,244,879
03/06/2014 31.06 31.06 30.555 30.68 1,333,194
03/05/2014 31.05 31.28 30.68 31.08 1,348,154
03/04/2014 30.68 31.165 30.68 31.09 2,319,919
03/03/2014 29.68 30.41 29.68 30.4 2,411,487
02/28/2014 29.81 30.05 29.73 29.89 1,868,219
02/27/2014 29.75 29.89 29.63 29.81 1,464,562
02/26/2014 29.8 30.04 29.7 29.76 1,484,058
02/25/2014 29.67 29.94 29.52 29.8 1,259,250
02/24/2014 29.55 29.82 29.46 29.57 1,134,168
02/21/2014 29.31 29.65 29.07 29.47 1,518,881
02/20/2014 29.67 29.89 29.18 29.28 1,808,889
02/19/2014 29.67 30.03 29.61 29.76 3,067,399
02/18/2014 29.75 29.84 29.625 29.78 2,088,077
02/14/2014 29.89 29.98 29.66 29.74 1,888,353
02/13/2014 29.62 30.1 29.55 29.99 1,892,740
02/12/2014 29.77 30.01 29.53 29.75 2,315,459
02/11/2014 30.17 30.76 30 30.17 3,288,923
02/10/2014 29.57 30.33 29.49 30.16 3,352,561
02/07/2014 28.49 29.58 27.99 29.52 3,284,126
02/06/2014 28.36 28.77 28.34 28.75 2,194,416
02/05/2014 27.95 28.36 27.8 28.36 2,057,515
02/04/2014 27.84 28.1 27.5975 28.02 2,354,804
02/03/2014 28 28.05 27.66 27.72 1,906,350
01/31/2014 27.55 28.1 27.5 27.97 2,206,964
01/30/2014 27.43 28.06 27.33 27.83 2,345,285
01/29/2014 26.91 27.35 26.875 27.31 2,388,455
01/28/2014 26.65 27.08 26.59 27.08 1,170,529
01/27/2014 26.75 26.88 26.445 26.61 1,453,653
01/24/2014 27.01 27.03 26.71 26.73 1,650,201
01/23/2014 27.22 27.29 26.96 27.05 953,154
01/22/2014 27.26 27.44 27.2 27.33 868,319
01/21/2014 27.21 27.425 27.08 27.17 889,281
01/17/2014 26.96 27.22 26.79 27.13 1,521,685
01/16/2014 26.74 26.9 26.66 26.89 1,295,605
01/15/2014 26.65 26.84 26.65 26.72 1,297,036
01/14/2014 26.38 26.86 26.38 26.69 1,657,734
01/13/2014 26.33 26.46 26.25 26.29 1,214,445
01/10/2014 25.79 26.585 25.76 26.41 1,605,744
01/09/2014 25.85 25.9 25.59 25.72 1,764,406
01/08/2014 25.79 25.8 25.52 25.75 1,577,353
01/07/2014 26 26.1 25.84 25.84 856,180
01/06/2014 25.89 26.07 25.63 25.95 2,265,323
01/03/2014 25.87 26.1 25.78 25.91 1,206,160
01/02/2014 25.9 26.14 25.66 25.91 844,901
12/31/2013 26.09 26.22 25.85 25.91 870,655
12/30/2013 26.07 26.18 25.98 26.12 511,430
12/27/2013 25.89 26.075 25.66 26.06 1,012,116
12/26/2013 25.87 26.16 25.6401 25.91 529,687
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?