$31.82 -0.18 (%) Apartment Investment & Management Co - NYSE

Sep. 30, 2014 | 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
9/30/201432.0432.1631.7531.821,071,770
9/29/201431.8232.0531.7032.001,019,473
9/26/201431.8232.1131.5731.981,053,818
9/25/201431.7631.9231.5131.831,101,142
9/24/201432.1232.3531.8931.941,113,530
9/23/201432.4732.6132.1832.18695,918
9/22/201432.6032.6632.4232.45419,755
9/19/201432.6332.8032.4732.711,791,899
9/18/201433.0133.1532.4432.52767,603
9/17/201433.2533.4932.9433.02654,612
9/16/201432.7233.2132.6133.15731,047
9/15/201432.9033.0732.5832.70653,196
9/12/201433.8233.8232.6432.931,143,739
9/11/201433.8834.0433.7233.89462,516
9/10/201434.3934.4233.8433.90950,711
9/9/201434.5934.6634.4034.53515,639
9/8/201434.8534.8734.6434.65736,883
9/5/201434.4834.8434.3534.83865,300
9/4/201434.6934.8134.3934.52741,227
9/3/201434.5534.7734.3534.73965,008
9/2/201434.2834.5234.0834.52829,316
8/29/201434.0934.2934.0134.27644,451
8/28/201434.0034.1433.8634.09390,949
8/27/201434.1234.3233.9034.02542,147
8/26/201433.7934.2133.7934.13539,493
8/25/201434.1134.1633.7133.82487,826
8/22/201434.1034.1733.7434.02502,422
8/21/201434.1534.3634.0334.14390,782
8/20/201433.8534.2833.6434.16557,524
8/19/201433.7134.0233.6333.891,054,908
8/18/201433.4933.7233.3933.691,088,176
8/15/201433.2933.4133.1033.331,015,868
8/14/201433.4633.5933.1633.26527,746
8/13/201433.1333.5233.0933.441,780,662
8/12/201433.3433.3933.1633.25851,351
8/11/201433.2633.4933.2333.35906,994
8/8/201433.2233.3933.0133.241,864,239
8/7/201433.4533.5633.0033.171,033,802
8/6/201433.4933.6333.3033.38968,958
8/5/201433.8933.9133.4933.581,040,551
8/4/201433.5534.0433.3833.96859,387
8/1/201434.0434.4033.5133.552,321,524
7/31/201434.2334.3333.6534.182,415,222
7/30/201433.8834.4833.8834.32897,608
7/29/201433.8834.0533.6833.89530,726
7/28/201433.7033.9533.6933.89772,275
7/25/201433.8733.9933.6233.67777,535
7/24/201434.0034.0733.7933.931,398,979
7/23/201433.8133.9933.8033.97824,977
7/22/201433.8134.0433.8033.86532,859
7/21/201433.8633.9433.7133.77773,417
7/18/201433.7034.0333.5933.96951,694
7/17/201433.6133.8533.6133.671,188,264
7/16/201433.6533.8933.5633.76961,838
7/15/201433.3433.7233.2133.631,998,906
7/14/201433.1633.4033.0433.381,135,717
7/11/201433.0533.2032.8933.14596,905
7/10/201432.7433.1432.6933.05674,498
7/9/201432.8232.9032.6032.89608,931
7/8/201432.7433.0232.7032.801,184,853
7/7/201432.2632.5832.2632.44857,082
7/3/201432.3832.3832.0332.29393,757
7/2/201432.2432.4031.9632.38705,618
7/1/201432.2832.4132.1132.27972,372
6/30/201432.5532.5932.1832.271,176,857
6/27/201432.2332.7632.1232.54704,635
6/26/201432.2632.2632.1032.24473,595
6/25/201432.0432.3332.0432.25793,778
6/24/201432.0332.1231.9832.09672,649
6/23/201432.0732.2431.9832.05783,935
6/20/201432.0832.1131.9232.061,720,687
6/19/201431.8232.0231.7131.991,274,450
6/18/201431.5831.8431.4731.781,404,916
6/17/201431.7831.8531.4731.58894,682
6/16/201432.0632.0831.6631.86995,514
6/13/201431.5932.0831.3232.071,501,176
6/12/201431.5331.6331.3531.54786,311
6/11/201431.4631.6331.2531.561,172,064
6/10/201431.2931.4931.0831.491,234,794
6/9/201431.7931.8931.2431.341,149,773
6/6/201432.0032.0031.6631.80907,995
6/5/201431.5231.9631.4931.931,440,141
6/4/201431.4931.6931.4031.60579,680
6/3/201431.4031.5931.3131.53381,681
6/2/201431.4831.6231.4031.46620,616
5/30/201431.4331.6031.3731.48835,691
5/29/201431.3931.5231.2731.41633,638
5/28/201431.3831.4131.0231.331,011,136
5/27/201431.2731.5431.2731.44806,883
5/23/201431.0731.3331.0031.241,006,924
5/22/201431.0431.2230.9031.051,097,277
5/21/201431.2431.3331.0431.09692,148
5/20/201431.1631.3931.0531.21984,455
5/19/201431.0731.4430.9631.161,302,029
5/16/201430.9231.3130.7831.301,179,932
5/15/201430.9331.0330.6630.921,038,558
5/14/201431.0131.1630.7630.941,116,380
5/13/201431.5631.8231.1431.251,384,222
5/12/201431.6131.7031.4231.561,215,881
5/9/201431.7431.8531.3331.501,227,252
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center