$41.77 +0.41 (%) Apartment Investment & Management Co - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201641.6042.3841.3941.771,324,026
12/1/201642.0842.0841.0841.361,487,924
11/30/201641.4242.3240.9042.101,998,654
11/29/201641.8142.4041.8042.051,655,443
11/28/201641.0141.8541.0141.701,428,417
11/25/201640.7941.4040.6541.06514,093
11/23/201640.3440.6740.0240.641,214,024
11/22/201640.0140.6939.6640.661,507,666
11/21/201640.5640.8939.8239.881,554,431
11/18/201640.3840.5039.8040.451,944,915
11/17/201640.7241.0140.3340.401,346,267
11/16/201640.7441.1540.4140.761,359,150
11/15/201642.9642.9640.6141.033,796,388
11/14/201641.9143.2340.9542.803,569,563
11/11/201642.3843.0141.8041.972,414,339
11/10/201643.4143.6141.9842.281,845,507
11/9/201643.9244.2241.9243.531,401,750
11/8/201644.3645.0244.0544.861,008,970
11/7/201644.9144.9143.9544.201,315,642
11/4/201643.9944.5743.7544.331,121,312
11/3/201643.9444.4043.7343.751,186,704
11/2/201643.7544.3343.6943.931,787,301
11/1/201643.9944.3443.3043.631,618,880
10/31/201643.3444.3043.1144.071,889,062
10/28/201642.8643.7242.4742.851,964,653
10/27/201643.0443.2141.7442.111,187,568
10/26/201642.6143.2442.0743.131,198,920
10/25/201642.7243.0842.3742.921,417,071
10/24/201643.6344.0342.9443.00994,907
10/21/201642.9943.5442.9243.38981,290
10/20/201642.9043.4542.7343.341,487,426
10/19/201642.9043.3842.8043.33746,285
10/18/201643.5243.5642.8942.93748,193
10/17/201642.9243.3142.7943.09742,108
10/14/201643.0743.4342.6842.791,273,528
10/13/201642.4943.3342.2543.111,338,538
10/12/201642.3742.9642.2842.681,860,834
10/11/201642.3642.7242.2042.282,269,599
10/10/201642.0142.5741.9442.361,073,277
10/7/201642.3042.6541.7941.961,343,255
10/6/201641.9442.5441.3942.012,380,566
10/5/201644.1644.2742.1742.232,959,787
10/4/201644.7144.7643.6443.971,621,530
10/3/201645.6945.6944.6944.721,227,625
9/30/201646.9346.9645.8845.911,778,579
9/29/201647.2247.4746.5846.601,142,316
9/28/201647.3047.5746.9347.381,221,778
9/27/201647.8247.9147.0847.16953,085
9/26/201646.7847.8246.7847.591,550,440
9/23/201646.4347.3646.1446.951,739,357
9/22/201645.9846.6745.4646.581,307,294
9/21/201644.7045.4844.2545.38945,147
9/20/201644.5344.7644.3944.641,190,154
9/19/201643.8844.2543.8844.171,782,984
9/16/201643.6943.9043.5843.781,398,623
9/15/201643.6544.1143.5743.84759,292
9/14/201643.4943.8943.2243.68943,187
9/13/201644.2344.2443.3043.301,020,523
9/12/201643.6044.7943.6044.531,358,339
9/9/201644.9445.1243.8243.831,320,562
9/8/201646.6646.6745.5445.552,563,769
9/7/201646.6746.9546.3046.851,299,403
9/6/201645.9846.7745.6146.752,784,032
9/2/201645.5546.2645.3845.821,445,586
9/1/201645.1045.3944.6445.381,114,612
8/31/201644.7545.3644.6545.181,901,122
8/30/201645.1045.1044.1444.851,608,679
8/29/201644.5045.1944.5045.151,229,761
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center