$39.38 +0.10 (%) Apartment Investment & Management Co - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIV historical data

Date Open High Low Close Volume
3/26/201539.3139.5439.1239.28689,652
3/25/201540.3740.4739.3939.45834,519
3/24/201540.7340.9840.3340.33639,350
3/23/201541.1941.3340.7940.851,282,032
3/20/201540.1041.2239.9841.191,832,819
3/19/201539.8540.2539.7340.05878,468
3/18/201539.0140.0538.7340.041,148,960
3/17/201539.1039.2738.9039.01628,545
3/16/201538.6139.2138.6139.16990,014
3/13/201538.5338.6938.2738.38633,714
3/12/201538.2038.6338.2038.501,021,451
3/11/201537.6338.1937.4438.011,795,902
3/10/201536.9537.7536.8337.631,612,802
3/9/201537.0737.2336.9037.03790,652
3/6/201537.1237.1236.5936.861,306,635
3/5/201537.5638.0337.5637.75741,006
3/4/201537.6037.7637.2437.40840,136
3/3/201537.7637.8537.3237.69782,591
3/2/201537.6438.4037.6037.94967,098
2/27/201537.1037.7636.8837.681,518,067
2/26/201537.4537.4536.8337.101,032,409
2/25/201537.8038.0237.3637.471,219,659
2/24/201538.7238.7537.3937.701,883,933
2/23/201538.4138.8838.3038.87915,594
2/20/201537.7638.3437.6738.241,454,237
2/19/201538.6938.6937.6437.74800,726
2/18/201538.2438.8738.0238.791,164,059
2/17/201538.5538.9638.2838.31987,259
2/13/201539.0739.0738.2938.551,379,031
2/12/201538.0839.0738.0339.051,386,593
2/11/201538.1138.2837.7538.021,728,565
2/10/201538.3338.4237.7238.331,806,361
2/9/201539.0539.2338.3738.481,408,526
2/6/201540.2440.3238.8839.052,377,034
2/5/201540.2540.6140.0240.531,601,863
2/4/201539.8940.2839.5940.121,177,674
2/3/201539.8940.0939.2240.061,265,176
2/2/201539.8539.9538.7739.871,518,328
1/30/201540.6140.6539.8239.861,673,269
1/29/201540.8241.1340.5540.79927,670
1/28/201541.3041.5540.9040.901,396,820
1/27/201540.6541.2340.6541.081,559,637
1/26/201540.5341.0040.4040.902,079,218
1/23/201540.5540.7940.2340.551,551,164
1/22/201540.1140.5039.8440.501,248,401
1/21/201539.6040.0439.3739.891,123,068
1/20/201540.5140.5139.5839.661,289,030
1/16/201539.4940.2739.4540.231,293,316
1/15/201539.5439.7439.3639.451,657,328
1/14/201538.6739.4938.4239.412,331,661
1/13/201538.7439.2638.6538.867,882,181
1/12/201540.0040.3839.8740.31894,907
1/9/201539.4139.7939.1839.551,176,015
1/8/201538.9839.3438.6939.341,365,167
1/7/201538.4539.0838.3038.921,185,058
1/6/201538.2838.8538.2538.532,104,968
1/5/201537.7738.3637.6138.22739,939
1/2/201537.3337.9537.2437.89603,680
12/31/201438.0838.2637.0637.15887,152
12/30/201438.0438.2737.8837.95435,597
12/29/201437.9338.3437.8838.14601,325
12/26/201437.8438.1537.5738.02460,015
12/24/201438.1238.3237.7637.80348,356
12/23/201438.3738.5337.9938.13781,240
12/22/201437.6638.3337.4738.321,294,054
12/19/201436.7837.5436.7637.512,909,537
12/18/201436.2936.8036.1436.80964,426
12/17/201435.7636.3435.6736.123,990,636
12/16/201436.0036.0535.5735.662,293,699
12/15/201436.6236.7235.8935.941,233,526
12/12/201436.9637.1136.4736.511,762,606
12/11/201436.8737.1336.7737.011,412,409
12/10/201437.3837.4936.9637.091,676,576
12/9/201437.3137.8637.2937.551,075,052
12/8/201436.8737.5736.8737.39800,427
12/5/201436.9037.0036.6136.88876,468
12/4/201436.8437.1736.7437.10828,934
12/3/201437.3137.4036.8836.94964,843
12/2/201437.0637.2536.8437.201,077,028
12/1/201437.2537.7037.0737.081,069,864
11/28/201437.3437.7937.2037.25536,558
11/26/201437.1037.4836.9537.361,092,797
11/25/201436.9637.1536.8336.981,107,797
11/24/201437.0837.3436.8336.951,713,683
11/21/201436.9237.0536.7637.053,814,464
11/20/201436.4936.7136.4136.67666,923
11/19/201436.9337.2236.4636.531,338,361
11/18/201436.6937.1136.5736.971,544,629
11/17/201436.2136.7236.2036.651,449,134
11/14/201436.7036.8236.1336.211,100,535
11/13/201436.2236.8036.1436.721,398,669
11/12/201436.1936.3735.8936.11988,698
11/11/201436.7536.7536.2236.521,206,726
11/10/201435.9836.7935.9136.761,412,772
11/7/201435.9236.1435.6635.961,547,612
11/6/201436.2836.5435.8935.93909,710
11/5/201436.4036.4336.0536.321,100,062
11/4/201436.4636.6436.0836.262,086,694
11/3/201435.9136.4435.8536.421,485,601
10/31/201434.7635.8334.4935.791,914,246
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center