APARTMENT INVESTMENT $31.87

down -0.47


23/5/2013 04:23 PM  |  NYSE : AIV  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

AIV historical data

Date Open High Low Close Volume
5/22/2013 33.19 33.44 32.13 32.34 11998
5/21/2013 33.20 33.38 33.15 33.20 7419
5/20/2013 33.02 33.16 32.94 33.08 8109
5/17/2013 32.93 33.16 32.92 33.08 9515
5/16/2013 32.89 33.25 32.78 32.94 11088
5/15/2013 32.42 33.00 32.22 33.00 12920
5/14/2013 32.26 32.77 32.20 32.73 12374
5/13/2013 31.88 32.24 31.79 32.19 10253
5/10/2013 31.54 31.98 31.41 31.89 9267
5/9/2013 31.29 31.58 31.14 31.45 10463
5/8/2013 31.28 31.44 31.11 31.36 8727
5/7/2013 31.15 31.36 31.03 31.31 10253
5/6/2013 30.49 31.18 30.46 31.09 14311
5/3/2013 30.86 30.86 30.09 30.46 19887
5/2/2013 31.05 31.39 30.93 30.93 11386
5/1/2013 31.11 31.26 30.89 30.93 16285
4/30/2013 31.02 31.21 30.90 31.11 10440
4/29/2013 30.84 31.06 30.70 31.03 8663
4/26/2013 30.95 31.05 30.69 30.74 6388
4/25/2013 31.15 31.23 30.72 30.93 5248
4/24/2013 31.11 31.28 30.95 31.13 5693
4/23/2013 31.13 31.15 30.75 31.02 9646
4/22/2013 31.18 31.19 30.88 30.99 7743
4/19/2013 30.92 31.22 30.89 31.12 10781
4/18/2013 31.02 31.16 30.73 30.83 11210
4/17/2013 30.98 31.31 30.67 31.02 14049
4/16/2013 31.48 31.51 31.20 31.40 15530
4/15/2013 31.60 31.88 31.33 31.34 16010
4/12/2013 31.63 31.73 31.45 31.64 9219
4/11/2013 31.55 31.91 31.55 31.69 8430
4/10/2013 31.69 31.76 31.47 31.54 10396
4/9/2013 31.70 31.84 31.37 31.66 11682
4/8/2013 31.56 31.72 31.37 31.72 12216
4/5/2013 31.08 31.82 31.00 31.60 11792
4/4/2013 30.91 31.46 30.79 31.43 9416
4/3/2013 30.77 30.97 30.67 30.88 12893
4/2/2013 30.90 31.06 30.62 30.71 12130
4/1/2013 30.58 30.86 30.34 30.83 8436
3/28/2013 30.53 30.72 30.36 30.66 11503
3/27/2013 30.37 30.63 30.30 30.47 10289
3/26/2013 30.19 30.60 30.10 30.55 8913
3/25/2013 29.98 30.23 29.95 30.07 10823
3/22/2013 30.13 30.39 29.82 29.95 10391
3/21/2013 30.22 30.60 30.10 30.11 7349
3/20/2013 30.40 30.53 30.24 30.37 7690
3/19/2013 30.40 30.59 30.01 30.28 10074
3/18/2013 30.53 30.64 30.33 30.42 14808
3/15/2013 30.73 30.81 30.49 30.74 12870
3/14/2013 30.04 30.85 30.04 30.85 10688
3/13/2013 30.15 30.20 29.89 30.07 13951
3/12/2013 30.14 30.20 29.95 30.07 11816
3/11/2013 30.40 30.43 30.09 30.22 9724
3/8/2013 30.30 30.43 30.02 30.41 11866
3/7/2013 30.45 30.63 30.13 30.22 12487
3/6/2013 30.46 30.57 30.20 30.46 6154
3/5/2013 30.01 30.43 29.90 30.36 9181
3/4/2013 29.70 30.09 29.64 29.95 9108
3/1/2013 29.52 29.82 29.33 29.76 12532
2/28/2013 29.55 29.79 29.53 29.62 20204
2/27/2013 29.43 29.63 29.37 29.52 14280
2/26/2013 29.54 29.87 29.34 29.50 11831
2/25/2013 29.96 30.12 29.43 29.45 13698
2/22/2013 29.63 29.84 29.60 29.83 9955
2/21/2013 29.59 29.82 29.34 29.58 14428
2/20/2013 29.52 30.06 29.52 29.70 17085
2/19/2013 29.21 29.62 29.13 29.58 14451
2/15/2013 29.02 29.12 28.87 29.12 8847
2/14/2013 28.82 29.03 28.76 28.97 9905
2/13/2013 29.03 29.11 28.71 28.90 7725
2/12/2013 28.87 29.16 28.78 29.16 15589
2/11/2013 28.57 29.01 28.57 28.92 25556
2/8/2013 27.40 28.67 27.27 28.57 18019
2/7/2013 27.58 27.67 27.26 27.57 17838
2/6/2013 27.04 27.91 27.04 27.55 16978
2/5/2013 27.68 27.68 27.14 27.15 33636
2/4/2013 27.30 27.67 27.19 27.60 17769
2/1/2013 27.36 27.88 27.34 27.39 26894
1/31/2013 27.51 27.57 27.20 27.28 17970
1/30/2013 27.96 27.96 27.57 27.60 8827
1/29/2013 27.89 28.20 27.86 28.03 9249
1/28/2013 27.96 28.04 27.64 27.84 7719
1/25/2013 27.92 28.05 27.80 27.99 6969
1/24/2013 27.98 28.05 27.80 27.84 11676
1/23/2013 27.59 27.97 27.51 27.93 13232
1/22/2013 27.50 27.60 27.49 27.55 12515
1/18/2013 27.78 27.78 27.51 27.59 9550
1/17/2013 27.80 27.92 27.67 27.70 14566
1/16/2013 27.54 27.81 27.47 27.78 9447
1/15/2013 27.37 27.59 27.28 27.56 9173
1/14/2013 27.21 27.54 27.13 27.40 10409
1/11/2013 27.50 27.54 27.15 27.25 12247
1/10/2013 27.57 27.70 27.28 27.45 10777
1/9/2013 27.53 27.73 27.43 27.54 8821
1/8/2013 27.47 27.69 27.37 27.43 6375
1/7/2013 27.35 27.61 27.35 27.53 6784
1/4/2013 27.53 27.55 27.32 27.45 12067
1/3/2013 27.36 27.67 27.30 27.46 10993
1/2/2013 27.48 27.63 27.15 27.37 15740
12/31/2012 26.74 27.06 26.63 27.06 11066
12/28/2012 26.89 27.07 26.76 26.76 6824
Marketplace
Trading Center