$37.70 -0.26 (%) Apartment Investment & Management Co - NYSE

May. 26, 2015 | 10:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIV historical data

Date Open High Low Close Volume
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
4/7/201539.1839.2438.7238.78823,713
4/6/201539.0339.3038.9139.271,815,318
4/2/201538.9539.2038.7938.962,475,091
4/1/201539.3539.4338.7838.941,113,287
3/31/201539.7739.9639.2739.36983,192
3/30/201539.5539.9039.2539.87627,475
3/27/201539.2639.6239.2239.38885,745
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center