$40.06 -0.17 (%) Apartment Investment & Management Co - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIV historical data

Date Open High Low Close Volume
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
4/6/201641.6742.0541.6342.021,014,835
4/5/201641.8542.1641.6041.741,003,361
4/4/201642.0242.1941.8442.131,057,545
4/1/201641.6542.1441.6242.03842,096
3/31/201641.6741.9541.4741.821,269,289
3/30/201641.5541.9141.3341.671,060,725
3/29/201640.6841.5840.6841.431,200,969
3/28/201640.4740.7040.2040.65659,231
3/24/201640.2640.4439.9440.37849,660
3/23/201640.3840.7140.2640.35895,221
3/22/201640.1340.6639.9640.461,298,585
3/21/201640.1940.5340.1140.261,000,852
3/18/201640.5540.8640.2440.261,619,249
3/17/201639.8040.6839.5540.53749,305
3/16/201639.1039.7138.8939.66541,961
3/15/201638.9539.3238.9139.27477,118
3/14/201639.1739.5638.8839.14541,671
3/11/201638.9239.3038.6039.27784,560
3/10/201638.7638.9138.0538.47685,651
3/9/201638.3638.8738.0538.49665,943
3/8/201638.6138.9438.2538.31859,672
3/7/201638.2738.6338.2138.59755,763
3/4/201638.5438.6238.1738.54664,991
3/3/201638.4038.5937.9538.58709,093
3/2/201637.7038.3337.1938.32945,327
3/1/201636.9137.8936.7437.871,141,295
2/29/201636.4037.1536.3836.611,592,018
2/26/201636.6536.7836.3936.471,103,165
2/25/201636.2536.7736.2536.621,437,917
2/24/201636.1236.4335.4636.041,818,378
2/23/201636.2736.9736.0336.171,603,041
2/22/201636.4236.8836.2936.461,699,074
2/19/201636.2836.4935.9836.182,130,949
2/18/201636.2336.5036.0036.351,526,447
2/17/201636.5236.7836.0336.252,049,778
2/16/201636.3636.6535.8336.621,522,630
2/12/201636.0136.1235.4336.051,676,029
2/11/201635.5136.0435.4735.771,457,266
2/10/201635.6836.9735.6136.321,647,468
2/9/201635.2435.8235.0035.452,116,749
2/8/201636.9537.0934.9735.602,913,543
2/5/201638.6939.3636.8337.013,399,529
2/4/201639.3739.9739.0339.681,438,144
2/3/201639.3139.6538.8639.621,540,673
2/2/201639.5839.6938.9839.141,539,243
2/1/201638.8740.0538.6839.611,659,823
1/29/201638.5239.2338.2539.152,006,355
1/28/201638.1038.8637.5538.111,940,461
1/27/201638.6938.6937.9938.241,372,216
1/26/201637.7838.7337.7538.731,050,207
1/25/201637.7238.2437.4937.671,210,847
1/22/201637.2837.9636.9537.76883,785
1/21/201637.1637.4736.5136.951,603,593
1/20/201638.0238.4736.6236.962,282,664
1/19/201638.1640.2437.9838.241,805,275
1/15/201637.2237.9437.0137.811,780,348
1/14/201638.5638.8037.7637.811,858,917
1/13/201639.2039.4938.4038.441,693,196
1/12/201639.6739.7238.8639.181,286,722
1/11/201639.2939.7038.8239.461,167,492
1/8/201640.0240.1739.1239.21849,747
1/7/201639.7640.1039.6739.971,580,156
1/6/201640.3740.6940.0140.201,008,916
1/5/201639.7840.8439.6040.661,692,417
1/4/201639.4739.6639.1739.651,140,015
12/31/201540.4240.4940.0140.03856,375
12/30/201540.3240.6840.1540.36709,324
12/29/201540.0040.3639.8440.36844,177
12/28/201539.6239.8739.4739.821,023,783
12/24/201539.7139.7539.4439.62275,766
12/23/201539.5739.7539.4939.70811,689
12/22/201539.5639.9339.4739.521,098,585
12/21/201539.6439.8239.1839.521,203,397
12/18/201539.4739.8739.3739.392,652,084
12/17/201539.7739.8939.3339.531,472,458
12/16/201538.9539.9438.8539.781,450,295
12/15/201538.4538.9938.2438.491,557,142
12/14/201537.5237.9037.3437.851,034,060
12/11/201537.3637.9337.1737.621,480,057
12/10/201538.2538.4037.6237.62985,181
12/9/201538.2038.6337.9238.271,112,720
12/8/201538.1938.5538.0638.451,082,531
12/7/201538.5638.7738.2938.381,043,771
12/4/201537.6338.8137.4338.731,261,979
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center