$37.16 +0.71 (%) Apartment Investment & Management Co - NYSE

Aug. 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
8/27/201536.9637.3836.2037.161,671,921
8/26/201536.3036.5435.6736.451,767,200
8/25/201537.0137.0135.5235.542,035,505
8/24/201537.3738.5036.3136.412,048,225
8/21/201539.2339.2838.4938.501,466,137
8/20/201539.7339.7939.3639.44718,962
8/19/201540.1140.2639.8639.98705,651
8/18/201540.0940.3640.0540.34460,992
8/17/201539.8640.1639.4740.15626,827
8/14/201539.5839.8539.3339.84688,852
8/13/201539.8039.9839.3839.611,546,809
8/12/201539.5539.9939.4239.981,671,636
8/11/201539.1639.9739.0939.931,520,851
8/10/201539.4139.4939.0239.22985,715
8/7/201539.1439.3638.6739.33878,511
8/6/201538.9939.1838.4539.14963,338
8/5/201539.4039.4238.8239.011,276,095
8/4/201539.4439.8039.2839.371,003,813
8/3/201539.2639.4339.0639.431,037,112
7/31/201539.8240.1239.0439.082,020,935
7/30/201539.5139.6839.3439.421,379,362
7/29/201539.9039.9139.4339.631,774,789
7/28/201540.0340.0939.7639.912,627,303
7/27/201539.9840.4339.7639.991,853,592
7/24/201539.7140.2039.5440.011,289,124
7/23/201539.8840.1139.5739.791,361,706
7/22/201539.7940.1239.6439.99968,512
7/21/201539.6140.0439.6139.821,544,036
7/20/201539.3239.7439.2739.69763,483
7/17/201539.4039.5539.2339.45990,818
7/16/201539.2039.7139.0539.41888,266
7/15/201538.8439.1138.6339.08865,980
7/14/201538.7238.9738.3438.91526,843
7/13/201539.1139.3738.4938.66875,252
7/10/201538.7039.1238.5938.77847,541
7/9/201538.8439.2138.4738.63987,025
7/8/201538.8839.0538.6338.651,086,384
7/7/201538.5839.1038.3539.081,298,404
7/6/201537.8538.4237.7738.331,227,257
7/2/201538.1638.5937.8638.03934,917
7/1/201537.0437.8236.7937.801,218,893
6/30/201537.2237.3636.8736.931,104,690
6/29/201537.2937.5736.8936.931,199,536
6/26/201537.0837.4836.8837.302,003,710
6/25/201537.1837.4437.0037.13645,920
6/24/201537.4037.6537.1437.18712,467
6/23/201537.9237.9837.3637.38988,334
6/22/201538.2538.5138.0038.051,727,215
6/19/201538.3838.4738.0638.151,250,386
6/18/201537.9338.7537.9038.471,039,462
6/17/201537.5837.9437.2037.89756,782
6/16/201536.9537.5936.8537.581,086,418
6/15/201537.1537.1936.8536.92589,791
6/12/201537.4437.5837.1537.18827,888
6/11/201537.2337.6636.8737.502,150,899
6/10/201536.7637.4036.5836.94991,460
6/9/201537.0137.2336.7336.80895,467
6/8/201537.1637.3236.9437.02585,297
6/5/201536.7237.3836.5237.08906,579
6/4/201537.1837.3637.0237.20799,153
6/3/201538.0438.2937.2237.231,482,130
6/2/201538.4638.4737.9338.061,450,522
6/1/201538.0038.6637.6338.611,386,188
5/29/201538.1838.3437.7937.932,784,777
5/28/201538.1038.3237.9838.241,182,137
5/27/201537.6938.2437.5238.16850,861
5/26/201537.9837.9837.5437.62863,989
5/22/201537.7338.0837.4637.96808,553
5/21/201538.0138.0937.6937.78864,888
5/20/201537.9038.2337.7737.96797,016
5/19/201537.6038.1337.5737.89660,842
5/18/201538.2038.2837.7737.811,372,592
5/15/201538.0138.4637.9838.353,211,494
5/14/201537.4838.0137.4437.901,270,075
5/13/201538.0738.3537.2137.281,079,920
5/12/201537.7538.2437.5138.11896,663
5/11/201538.9339.0738.0238.101,354,552
5/8/201538.9739.6638.9639.101,090,534
5/7/201537.8638.6337.7938.401,105,735
5/6/201537.4337.9637.4137.801,587,308
5/5/201538.4938.6437.2837.431,321,010
5/4/201538.4938.9438.4338.651,340,215
5/1/201538.0338.9537.9638.271,693,946
4/30/201538.2238.5337.4737.731,214,531
4/29/201538.5538.9138.2538.321,419,966
4/28/201539.1539.2138.6638.971,001,792
4/27/201538.7739.3438.7739.222,007,652
4/24/201538.6839.0238.5138.68833,265
4/23/201538.5938.7638.3438.64760,521
4/22/201537.9238.6937.8238.631,621,709
4/21/201537.7838.0137.5937.931,115,763
4/20/201537.5537.7837.3037.60655,792
4/17/201537.4937.7437.1737.46831,555
4/16/201537.2237.8037.0837.65673,579
4/15/201538.1238.1837.3437.37662,943
4/14/201537.7438.2837.7438.05757,189
4/13/201537.8638.1037.6637.74645,331
4/10/201538.0438.2937.7137.83948,043
4/9/201538.7138.8037.6837.87803,063
4/8/201538.8939.0438.4938.86945,144
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!