$42.60 0.00 (%) Apartment Investment & Management Co - New York Stock Exchange, Inc.

Jun. 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center