$45.15 +0.81 (%) Apartment Investment & Management Co - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
8/26/201644.9245.3243.9644.341,027,875
8/25/201644.0645.2544.0644.871,087,476
8/24/201644.1944.2443.6344.00692,231
8/23/201644.2744.4244.0544.241,081,723
8/22/201643.7644.0743.5044.05799,507
8/19/201644.1044.1843.4643.74864,665
8/18/201644.2244.4643.8144.20944,568
8/17/201644.3844.4443.6244.221,521,852
8/16/201645.3045.3544.5144.611,121,018
8/15/201645.1045.7345.1045.541,270,589
8/12/201644.8745.4144.7345.05610,480
8/11/201645.4845.5144.5844.87849,129
8/10/201646.0546.1445.2145.401,182,918
8/9/201645.8846.1445.6745.98927,477
8/8/201645.3846.0845.2045.881,214,980
8/5/201644.9645.3644.7145.36909,952
8/4/201645.0545.1844.7344.88989,005
8/3/201645.2445.2844.7145.051,852,035
8/2/201645.8245.8645.0445.171,987,371
8/1/201645.7246.4245.7146.061,572,621
7/29/201644.5646.4244.3545.972,228,293
7/28/201643.6844.7343.6444.26994,414
7/27/201644.3044.3343.4543.801,392,893
7/26/201644.7344.7544.3744.48678,827
7/25/201645.2145.3444.8244.84833,828
7/22/201644.8045.2344.8045.121,687,366
7/21/201644.9945.0644.6444.801,429,888
7/20/201645.3345.3844.9045.09818,000
7/19/201645.1045.3444.8045.34824,602
7/18/201645.4045.4944.9645.121,066,428
7/15/201645.7045.7645.1545.511,295,592
7/14/201645.9546.2445.6645.731,333,727
7/13/201645.9746.2345.7346.101,116,655
7/12/201645.7345.8845.2245.781,115,677
7/11/201645.6945.8845.1945.73798,151
7/8/201645.2645.6744.9645.54777,069
7/7/201645.1645.1644.5244.89906,981
7/6/201645.1045.4244.7845.261,600,878
7/5/201644.5845.1844.4145.121,166,345
7/1/201644.4244.7344.1844.511,170,005
6/30/201643.4344.1643.1344.161,468,206
6/29/201642.9843.5342.6743.411,097,352
6/28/201641.9342.6041.6642.601,599,470
6/27/201641.6141.9541.3141.701,552,367
6/24/201640.9842.3540.8741.771,353,371
6/23/201642.1442.3541.9142.12562,131
6/22/201641.8442.0841.5741.851,044,317
6/21/201641.5541.8641.5541.741,184,056
6/20/201641.8442.1941.4341.511,119,255
6/17/201641.6141.6841.2541.581,493,849
6/16/201641.2641.6541.0841.571,257,658
6/15/201641.0341.6340.8441.361,601,708
6/14/201640.9741.3640.7440.941,180,243
6/13/201640.9241.3040.7340.95971,389
6/10/201640.6640.8739.1440.83968,032
6/9/201640.3540.9640.1140.921,422,249
6/8/201639.9640.4539.6940.38978,456
6/7/201639.8240.2239.7540.071,049,535
6/6/201640.8240.9339.7339.811,863,398
6/3/201641.8142.0240.7040.891,387,643
6/2/201641.6541.8541.0641.632,114,939
6/1/201642.2542.6041.7041.881,795,391
5/31/201642.8742.9742.3842.651,214,191
5/27/201642.6642.9842.4142.78816,670
5/26/201642.2242.6942.0242.641,242,457
5/25/201642.2642.5541.8842.351,097,238
5/24/201641.7142.1841.1942.101,094,191
5/23/201641.6441.7441.3441.59467,747
5/20/201641.3941.6541.1141.53838,932
5/19/201641.1941.4241.0341.18681,326
5/18/201641.6842.0041.1141.63988,383
5/17/201642.5642.5641.7642.01776,337
5/16/201642.3742.9642.1242.67506,920
5/13/201642.4342.5642.1442.26516,403
5/12/201642.4442.5141.9042.501,177,836
5/11/201643.1543.1542.0642.42944,448
5/10/201643.2043.6242.8143.101,056,213
5/9/201642.9143.1042.6643.03819,144
5/6/201642.3243.0042.0242.82913,117
5/5/201642.1242.6541.9342.311,093,610
5/4/201641.1342.2540.5442.17969,397
5/3/201641.1241.6040.9941.551,140,498
5/2/201640.1741.2140.1141.111,226,672
4/29/201639.8340.3439.4140.061,556,831
4/28/201639.8940.6039.8940.06966,594
4/27/201640.3540.4239.6940.231,360,827
4/26/201640.8341.0740.3740.601,035,287
4/25/201640.0340.7039.9340.70768,269
4/22/201639.8140.3139.5240.14872,907
4/21/201640.0240.2139.4539.57837,878
4/20/201640.9140.9140.0240.04678,583
4/19/201640.8241.0640.6540.90682,676
4/18/201640.4340.9040.2340.872,076,420
4/15/201639.6140.6139.4940.481,314,184
4/14/201640.5340.5439.4539.601,776,586
4/13/201641.4041.5040.4940.621,431,768
4/12/201641.4241.8341.2741.60990,235
4/11/201642.0642.2541.2741.331,243,780
4/8/201642.0842.4341.9342.19988,325
4/7/201641.8642.1341.5341.87901,384
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center