Apartment Investment and Management Company Historical Stock Prices

AIV 
$37.96
*  
0.18
0.48%
Get AIV Alerts
*Delayed - data as of May 22, 2015  -  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: 1 Year, From 21-MAY-2014 TO 21-MAY-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.
16:00  37.63  38.08  37.46  37.96 807,316
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
04/02/2015 38.95 39.2 38.79 38.96 2,475,091
04/01/2015 39.35 39.43 38.78 38.94 1,113,287
03/31/2015 39.77 39.96 39.27 39.36 983,192
03/30/2015 39.55 39.9 39.25 39.87 627,475
03/27/2015 39.26 39.62 39.22 39.38 885,745
03/26/2015 39.31 39.54 39.12 39.28 689,652
03/25/2015 40.37 40.47 39.39 39.45 834,519
03/24/2015 40.73 40.976 40.33 40.33 639,350
03/23/2015 41.19 41.33 40.79 40.85 1,282,032
03/20/2015 40.1 41.22 39.98 41.19 1,832,459
03/19/2015 39.85 40.25 39.73 40.05 878,468
03/18/2015 39.01 40.05 38.73 40.04 1,148,960
03/17/2015 39.1 39.27 38.9 39.01 628,545
03/16/2015 38.61 39.21 38.61 39.16 990,014
03/13/2015 38.53 38.69 38.2656 38.38 633,714
03/12/2015 38.2 38.63 38.2 38.5 1,021,451
03/11/2015 37.63 38.19 37.44 38.01 1,795,902
03/10/2015 36.95 37.75 36.8301 37.63 1,612,760
03/09/2015 37.07 37.23 36.9 37.03 790,652
03/06/2015 37.12 37.12 36.59 36.86 1,306,635
03/05/2015 37.56 38.03 37.56 37.75 741,006
03/04/2015 37.6 37.76 37.24 37.4 840,136
03/03/2015 37.76 37.85 37.32 37.69 782,591
03/02/2015 37.64 38.4 37.595 37.94 967,098
02/27/2015 37.1 37.76 36.88 37.68 1,518,067
02/26/2015 37.45 37.45 36.83 37.1 1,032,409
02/25/2015 37.8 38.02 37.36 37.47 1,219,659
02/24/2015 38.72 38.75 37.3904 37.7 1,883,933
02/23/2015 38.41 38.88 38.3 38.87 915,594
02/20/2015 37.76 38.34 37.67 38.24 1,454,237
02/19/2015 38.69 38.69 37.64 37.74 800,726
02/18/2015 38.24 38.87 38.02 38.79 1,164,059
02/17/2015 38.55 38.96 38.28 38.31 987,259
02/13/2015 39.07 39.07 38.29 38.55 1,379,031
02/12/2015 38.08 39.07 38.03 39.05 1,386,593
02/11/2015 38.11 38.28 37.75 38.02 1,728,565
02/10/2015 38.33 38.42 37.72 38.33 1,806,361
02/09/2015 39.05 39.23 38.37 38.48 1,408,526
02/06/2015 40.24 40.315 38.88 39.05 2,377,034
02/05/2015 40.25 40.605 40.02 40.53 1,601,863
02/04/2015 39.89 40.28 39.585 40.12 1,177,674
02/03/2015 39.89 40.085 39.22 40.06 1,265,176
02/02/2015 39.85 39.95 38.77 39.87 1,518,328
01/30/2015 40.61 40.65 39.82 39.86 1,673,269
01/29/2015 40.82 41.13 40.55 40.79 927,670
01/28/2015 41.3 41.55 40.9 40.9 1,396,820
01/27/2015 40.65 41.23 40.65 41.08 1,559,637
01/26/2015 40.53 41 40.4 40.9 2,079,218
01/23/2015 40.55 40.79 40.23 40.55 1,551,164
01/22/2015 40.11 40.5 39.84 40.5 1,248,401
01/21/2015 39.6 40.035 39.37 39.89 1,123,068
01/20/2015 40.51 40.51 39.58 39.66 1,289,030
01/16/2015 39.49 40.27 39.45 40.23 1,293,316
01/15/2015 39.54 39.74 39.36 39.45 1,657,328
01/14/2015 38.67 39.49 38.4167 39.41 2,331,661
01/13/2015 38.74 39.26 38.65 38.86 7,882,181
01/12/2015 40 40.38 39.87 40.31 894,907
01/09/2015 39.41 39.79 39.18 39.55 1,176,015
01/08/2015 38.98 39.34 38.69 39.34 1,365,167
01/07/2015 38.45 39.08 38.3 38.92 1,185,058
01/06/2015 38.28 38.85 38.25 38.53 2,104,968
01/05/2015 37.77 38.36 37.61 38.22 739,939
01/02/2015 37.33 37.95 37.24 37.89 603,680
12/31/2014 38.08 38.26 37.06 37.15 887,152
12/30/2014 38.04 38.27 37.875 37.95 435,597
12/29/2014 37.93 38.34 37.88 38.14 601,323
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
*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?