$37.01 -2.67 (%) Apartment Investment & Management Co - NYSE

Feb. 5, 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
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
12/3/201537.9438.1337.4437.491,628,092
12/2/201538.6538.9038.0038.111,082,595
12/1/201538.2838.7938.1738.77854,417
11/30/201538.4638.7838.0538.111,526,125
11/27/201537.8238.5037.8238.42573,545
11/25/201537.4437.9237.3437.85745,304
11/24/201537.4837.6337.0537.37966,958
11/23/201537.5037.9637.4837.66592,521
11/20/201537.2337.6537.1837.561,260,988
11/19/201536.9337.3036.7936.98975,133
11/18/201536.8636.9736.3436.82851,938
11/17/201536.4037.0636.2736.721,084,481
11/16/201536.1636.5435.8836.531,090,132
11/13/201536.4136.8436.1136.351,474,857
11/12/201536.7736.9736.5336.56931,480
11/11/201536.5137.1136.4336.84660,834
11/10/201536.2236.8236.2136.471,824,735
11/9/201536.5937.0035.9036.221,673,354
11/6/201537.8637.9036.7537.091,420,149
11/5/201538.2038.4538.0038.271,540,309
11/4/201538.8839.3037.7338.263,030,904
11/3/201539.8040.0039.1939.671,103,510
11/2/201539.1740.0339.0040.011,519,623
10/30/201540.0340.1739.1639.191,764,128
10/29/201539.5540.1139.4039.961,156,806
10/28/201540.2140.4939.2239.811,059,854
10/27/201539.9640.3139.8240.231,232,154
10/26/201540.0840.2639.7539.981,162,724
10/23/201540.1940.8339.6539.99938,998
10/22/201540.3040.6140.1040.231,537,241
10/21/201540.6140.7540.2040.201,002,715
10/20/201540.6940.7240.2640.51986,282
10/19/201539.5040.3339.3940.32845,358
10/16/201539.5539.7439.4039.58749,370
10/15/201538.8139.4038.6439.40657,467
10/14/201539.2239.2638.6138.69955,123
10/13/201539.3139.5138.9939.18582,271
10/12/201539.3239.6239.0739.51895,174
10/9/201538.9339.2838.7739.27853,946
10/8/201538.6239.0838.3739.001,075,866
10/7/201538.1138.6637.9338.661,838,362
10/6/201538.3938.7438.0438.081,874,423
10/5/201538.0038.3737.7338.331,207,129
10/2/201536.3537.9036.3537.891,066,472
10/1/201537.2137.6036.9637.541,216,172
9/30/201536.9537.0936.7337.021,700,752
9/29/201535.9436.7935.8136.651,439,294
9/28/201536.3536.5735.6035.881,070,186
9/25/201536.2836.7936.0336.51896,206
9/24/201536.5236.6435.8736.181,003,877
9/23/201536.4936.6536.1336.591,239,380
9/22/201536.4236.6236.1436.311,100,538
9/21/201536.2436.7235.7136.571,535,745
9/18/201536.0236.8535.9036.262,023,792
9/17/201536.1137.0435.8936.411,733,470
9/16/201535.8636.2835.7536.081,921,122
9/15/201535.3836.0134.8235.853,240,214
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center