Historical Stock Prices

AIV 
$29.63
*  
0.15
 negative 
0.5%
Get AIV Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
12/24/2013 25.74 25.91 25.69 25.87 274,769
12/23/2013 25.97 26.01 25.74 25.77 668,043
12/20/2013 25.71 25.92 25.34 25.89 1,721,550
12/19/2013 26.01 26.01 25.07 25.7 1,237,362
12/18/2013 25.75 26.105 25.24 26.06 2,253,758
12/17/2013 25.73 25.86 25.55 25.79 1,288,013
12/16/2013 25.75 25.77 25.5 25.72 1,147,578
12/13/2013 25.57 25.84 25.42 25.67 1,330,956
12/12/2013 25.45 25.83 25.24 25.45 1,542,245
12/11/2013 26.07 26.18 25.45 25.52 1,399,341
12/10/2013 26.02 26.375 25.922 26.08 942,517
12/09/2013 25.79 26.08 25.73 26.04 1,011,442
12/06/2013 25.93 26.11 25.74 25.85 1,090,925
12/05/2013 25.83 25.84 25.455 25.76 1,516,143
12/04/2013 24.88 26.3 24.8 25.83 3,573,566
12/03/2013 24.97 25.14 24.78 25 942,845
12/02/2013 25.01 25.26 24.91 25 1,076,585
11/29/2013 25.46 25.46 24.97 25.11 654,256
11/27/2013 25.18 25.44 25.13 25.33 1,055,757
11/26/2013 25.61 25.62 25.1 25.16 1,221,442
11/25/2013 25.64 25.67 25.37 25.54 770,065
11/22/2013 25.76 25.84 25.44 25.6 605,776
11/21/2013 25.59 25.74 25.46 25.72 602,785
11/20/2013 25.83 26.16 25.39 25.5 1,071,251
11/19/2013 25.91 26.06 25.68 25.84 883,791
11/18/2013 26.19 26.38 25.88 25.9 833,710
11/15/2013 26.3 26.49 26.13 26.24 831,110
11/14/2013 26.5 26.79 26.28 26.29 750,591
11/13/2013 26.14 26.46 26.06 26.43 845,820
11/12/2013 26.34 26.5 26.15 26.4 966,834
11/11/2013 26.59 26.64 26.36 26.48 568,424
11/08/2013 26.44 26.59 25.92 26.5 1,373,609
11/07/2013 27.26 27.5 26.57 26.58 2,307,335
11/06/2013 27.65 27.74 27.47 27.52 767,402
11/05/2013 27.7 27.77 27.449 27.54 1,251,096
11/04/2013 27.76 27.98 27.54 27.84 1,021,007
11/01/2013 27.97 27.97 26.655 27.65 1,603,631
10/31/2013 28.2 28.32 27.6 27.98 1,367,224
10/30/2013 28.54 28.738 28.17 28.19 1,197,033
10/29/2013 29.09 29.19 28.46 28.65 1,006,849
10/28/2013 29.4 29.4 28.86 29.24 740,988
10/25/2013 28.87 29.43 28.85 29.37 749,934
10/24/2013 29.41 29.41 28.77 28.88 670,374
10/23/2013 29.29 29.54 29.15 29.42 1,094,802
10/22/2013 29.16 29.62 29.13 29.29 982,634
10/21/2013 29.38 29.4275 29 29.13 1,218,616
10/18/2013 29.55 29.57 29.19 29.34 617,597
10/17/2013 28.97 29.51 28.95 29.42 788,090
10/16/2013 28.74 29.14 28.66 29.1 991,456
10/15/2013 28.54 28.75 28.21 28.65 1,155,232
10/14/2013 28.61 28.68 28.3 28.65 671,210
10/11/2013 28.11 28.71 28.02 28.7 775,066
10/10/2013 27.8 28.25 27.69 28.23 999,179
10/09/2013 27.43 27.78 27.4 27.58 875,996
10/08/2013 27.82 27.9 27.37 27.37 828,209
10/07/2013 27.6 28.02 27.53 27.86 789,231
10/04/2013 27.58 27.8 27.43 27.76 1,417,604
10/03/2013 28.02 28.12 27.47 27.63 1,335,882
10/02/2013 28.05 28.17 27.67 28.08 1,216,694
10/01/2013 27.88 28.64 27.79 28.26 798,758
09/30/2013 28.1 28.44 27.78 27.94 816,604
09/27/2013 28.2 28.4 27.89 28.19 552,072
09/26/2013 28.2 28.42 28.055 28.31 627,716
09/25/2013 28.11 28.53 27.95 28.21 650,624
09/24/2013 28.44 28.5 28.065 28.11 832,357
09/23/2013 28.9 29.091 28.42 28.45 857,422
09/20/2013 29.68 29.725 28.99 29.01 1,163,012
09/19/2013 29.87 30.248 29.61 29.64 950,735
09/18/2013 28.44 29.77 28.22 29.77 1,190,388
09/17/2013 28.7 28.98 28.46 28.48 475,958
09/16/2013 29.03 29.26 28.64 28.76 502,334
09/13/2013 28.42 28.645 28.37 28.56 577,897
09/12/2013 28.47 28.64 28.33 28.47 1,028,496
09/11/2013 28.25 28.49 28 28.44 464,231
09/10/2013 28.31 28.36 27.97 28.2 760,176
09/09/2013 27.83 28.28 27.69 28.2 895,307
09/06/2013 27.59 28 27.56 27.72 856,604
09/05/2013 27.7 27.755 27.31 27.33 504,451
09/04/2013 27.28 27.78 27.2 27.65 718,939
09/03/2013 27.76 27.85 26.955 27.24 1,005,411
08/30/2013 27.76 27.84 27.46 27.53 943,852
08/29/2013 27.66 27.81 27.46 27.69 626,058
08/28/2013 28.09 28.35 27.66 27.76 932,268
08/27/2013 27.87 28.19 27.78 28.09 1,117,237
08/26/2013 28.42 28.52 28.04 28.12 685,396
08/23/2013 28.29 28.45 28.03 28.43 1,247,598
08/22/2013 28.19 28.34 27.81 28.27 808,525
08/21/2013 27.94 28.44 27.54 28.18 1,239,319
08/20/2013 27.47 28.24 27.47 28.1 934,942
08/19/2013 27.64 27.73 27.26 27.45 1,687,698
08/16/2013 28.15 28.24 27.62 27.64 1,526,906
08/15/2013 28.4 28.46 27.95 28.25 1,224,291
08/14/2013 28.57 28.76 28.38 28.74 1,042,196
08/13/2013 29.03 29.03 28.579 28.76 828,539
08/12/2013 29.06 29.06 28.78 29.01 659,112
08/09/2013 28.92 29.31 28.81 29.21 962,756
08/08/2013 29.06 29.2 28.71 28.97 478,005
08/07/2013 29.2 29.28 28.85 29 783,985
08/06/2013 29.18 29.5 29.075 29.23 751,649
08/05/2013 29 29.27 28.9 29.18 694,457
08/02/2013 29.48 29.91 28.96 29.01 901,026
08/01/2013 29.46 29.75 29.36 29.42 1,552,709
07/31/2013 30.26 30.39 29.28 29.38 1,991,349
07/30/2013 30.6 30.77 30.14 30.21 728,930
07/29/2013 30.66 30.73 30.34 30.38 912,610
07/26/2013 30.55 30.75 30.3 30.75 724,400
07/25/2013 30.34 30.63 30.2275 30.63 868,439
07/24/2013 31.17 31.23 30.15 30.43 972,441
07/23/2013 31.03 31.31 30.79 31.18 926,334
07/22/2013 30.78 31.155 30.65 31.01 622,648
07/19/2013 31.09 31.15 30.5 30.77 1,387,729
07/18/2013 31.31 31.76 31.24 31.46 735,971
07/17/2013 31.18 31.51 30.92 31.28 1,018,269
07/16/2013 31.07 31.44 30.85 31.13 1,197,546
07/15/2013 30.86 31.28 30.7432 31.09 753,916
07/12/2013 31.26 31.26 30.74 30.89 601,246
07/11/2013 30.72 31.25 30.72 31.22 711,463
07/10/2013 30.41 30.52 30.1 30.43 769,538
07/09/2013 30 30.82 29.96 30.43 1,588,170
07/08/2013 29.9 30.21 29.83 29.87 1,413,767
07/05/2013 30.04 30.04 29.11 29.9 1,086,416
07/03/2013 30.19 30.3 29.68 29.99 920,512
07/02/2013 29.91 30.53 29.88 30.27 1,457,188
07/01/2013 30.31 30.45 29.83 29.96 908,363
06/28/2013 29.94 30.29 29.69 30.04 1,251,665
06/27/2013 29.56 30.23 29.46 29.98 1,196,459
06/26/2013 29.19 29.49 28.99 29.42 1,393,000
06/25/2013 28.28 29.18 28.17 28.92 2,075,561
06/24/2013 27.62 28.74 27.31 28.07 1,809,809
06/21/2013 27.66 28.35 27.65 27.89 2,976,046
06/20/2013 27.92 28 27.44 27.56 1,827,315
06/19/2013 28.94 29.06 28.06 28.14 1,478,334
06/18/2013 28.8 29.22 28.73 28.88 1,037,073
06/17/2013 29.09 29.275 28.565 28.81 942,650
06/14/2013 29.17 29.47 28.7 28.93 1,192,153
06/13/2013 28.18 29.25 28.12 29.16 1,325,057
06/12/2013 29.03 29.04 28.2 28.25 2,015,301
06/11/2013 29.26 29.45 28.88 28.88 8,304,107
06/10/2013 29.82 29.89 29.45 29.52 855,480
06/07/2013 30.06 30.24 29.6 29.79 1,538,487
06/06/2013 29.93 30.08 29.585 30.02 1,022,104
06/05/2013 30.29 30.6 29.81 29.96 1,275,606
06/04/2013 31 31.17 30.33 30.36 2,293,515
06/03/2013 30.41 31.075 30.23 30.99 2,433,317
05/31/2013 30.19 30.53 30.12 30.26 1,956,137
05/30/2013 30.27 30.62 30.18 30.33 1,894,061
05/29/2013 31 31.09 30.05 30.22 1,958,209
05/28/2013 31.93 32.04 31.1 31.22 1,507,491
05/24/2013 31.8 31.81 31.41 31.61 907,667
05/23/2013 32.24 32.24 31.44 31.87 1,967,803
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
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 your brokers before you trade


Want to trade FX?