Quantcast

Apartment Investment and Management Company Common Stock Historical Stock Prices

AIV 
$49.63
*  
0.78
1.55%
Get AIV Alerts
*Delayed - data as of May 20, 2019  -  Find a broker to begin trading AIV now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    AIV Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2019 TO 20-MAY-2019

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 50.34 50.44 49.39 49.63 519,526
05/20/2019 50.44 50.44 49.39 49.63 519,626
05/17/2019 50.05 50.465 49.77 50.41 795,966
05/16/2019 49.64 50.31 49.53 50.27 886,710
05/15/2019 49.72 50.17 49.57 50.07 640,358
05/14/2019 49.82 50.04 49.57 49.74 1,002,337
05/13/2019 49.47 49.94 49.37 49.85 945,216
05/10/2019 49.4 50.03 49.24 49.89 745,148
05/09/2019 49.02 49.47 48.88 49.41 1,233,265
05/08/2019 49.21 49.53 48.94 49.11 913,953
05/07/2019 49.76 49.87 48.82 49.08 1,037,602
05/06/2019 49.81 50.06 49.65 49.76 981,321
05/03/2019 49.06 50.1 48.98 50.05 1,996,941
05/02/2019 49.32 49.78 48.91 49.06 1,054,579
05/01/2019 49.55 49.93 49.165 49.34 947,275
04/30/2019 48.81 49.41 48.56 49.36 1,301,804
04/29/2019 49.44 49.63 48.79 48.82 717,012
04/26/2019 49.37 49.66 49.1 49.51 547,721
04/25/2019 49 49.44 48.88 49.19 541,537
04/24/2019 48.98 49.41 48.81 49.22 648,345
04/23/2019 48.11 48.9 47.99 48.76 983,894
04/22/2019 48.5 48.57 47.55 47.85 1,424,185
04/18/2019 48.3 48.76 48.2178 48.59 1,398,184
04/17/2019 49.5 49.5 48.29 48.32 1,290,679
04/16/2019 50.9 51.04 49.31 49.4 1,113,718
04/15/2019 51.09 51.25 50.68 50.89 1,155,463
04/12/2019 50.65 51.08 50.29 51.02 1,134,862
04/11/2019 50.8 51.15 50.46 50.71 1,365,234
04/10/2019 50.71 51.03 50.58 50.82 1,620,166
04/09/2019 50.65 50.71 50.37 50.47 827,607
04/08/2019 50.84 50.87 50.36 50.65 656,126
04/05/2019 50.49 50.84 50.36 50.77 608,225
04/04/2019 50.97 50.97 50.32 50.53 666,950
04/03/2019 50.81 51.1 50.39 50.93 1,154,494
04/02/2019 50.31 50.925 49.95 50.83 1,145,993
04/01/2019 50.29 50.34 49.625 50.23 793,647
03/29/2019 50.48 50.61 50.17 50.29 1,549,765
03/28/2019 50.58 50.625 50.16 50.51 1,137,068
03/27/2019 50.43 50.57 49.95 50.41 987,371
03/26/2019 50.08 50.42 49.99 50.41 879,718
03/25/2019 50.11 50.26 49.72 50.03 1,332,247
03/22/2019 50.31 50.76 49.96 49.98 1,109,028
03/21/2019 49.48 50.37 49.48 50.29 1,546,258
03/20/2019 49.73 50.07 49.22 49.54 1,992,754
03/19/2019 49.89 49.99 49.49 49.7 1,086,872
03/18/2019 50.72 50.89 49.53 49.79 1,238,429
03/15/2019 50.7 50.8398 50.47 50.78 1,830,154
03/14/2019 50.47 50.79 50.25 50.77 958,361
03/13/2019 50.43 50.66 50.285 50.32 930,191
03/12/2019 50.11 50.33 49.91 50.29 1,522,845
03/11/2019 49.55 49.9 49.305 49.83 1,416,787
03/08/2019 49.29 49.8 49.13 49.42 956,626
03/07/2019 49.3 49.83 49.09 49.32 928,627
03/06/2019 49.45 49.53 49.09 49.25 1,646,893
03/05/2019 49.47 49.86 49.42 49.44 979,047
03/04/2019 49.19 49.65 48.74 49.56 1,180,094
03/01/2019 48.95 49.12 48.43 49.06 1,420,526
02/28/2019 48.79 49.53 48.74 48.93 3,452,159
02/27/2019 49.07 49.32 48.75 48.92 1,509,100
02/26/2019 49.35 49.5 49.035 49.33 1,068,406
02/25/2019 49.72 49.765 49.04 49.21 1,179,419
02/22/2019 49.78 50.09 49.38 49.93 1,283,821
02/21/2019 48.88 49.6 48.66 49.58 1,125,710
02/20/2019 51.3328 51.3328 50.4047 50.6832 2,206,719
*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?



Smart Portfolio