$36.12 +0.46 (%) Apartment Investment & Management Co - NYSE

Dec. 17, 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
12/17/201435.7636.3435.6736.123,990,636
12/16/201436.0036.0535.5735.662,293,699
12/15/201436.6236.7235.8935.941,233,526
12/12/201436.9637.1136.4736.511,762,606
12/11/201436.8737.1336.7737.011,412,409
12/10/201437.3837.4936.9637.091,676,576
12/9/201437.3137.8637.2937.551,075,052
12/8/201436.8737.5736.8737.39800,427
12/5/201436.9037.0036.6136.88876,468
12/4/201436.8437.1736.7437.10828,934
12/3/201437.3137.4036.8836.94964,843
12/2/201437.0637.2536.8437.201,077,028
12/1/201437.2537.7037.0737.081,069,864
11/28/201437.3437.7937.2037.25536,558
11/26/201437.1037.4836.9537.361,092,797
11/25/201436.9637.1536.8336.981,107,797
11/24/201437.0837.3436.8336.951,713,683
11/21/201436.9237.0536.7637.053,814,464
11/20/201436.4936.7136.4136.67666,923
11/19/201436.9337.2236.4636.531,338,361
11/18/201436.6937.1136.5736.971,544,629
11/17/201436.2136.7236.2036.651,449,134
11/14/201436.7036.8236.1336.211,100,535
11/13/201436.2236.8036.1436.721,398,669
11/12/201436.1936.3735.8936.11988,698
11/11/201436.7536.7536.2236.521,206,726
11/10/201435.9836.7935.9136.761,412,772
11/7/201435.9236.1435.6635.961,547,612
11/6/201436.2836.5435.8935.93909,710
11/5/201436.4036.4336.0536.321,100,062
11/4/201436.4636.6436.0836.262,086,694
11/3/201435.9136.4435.8536.421,485,601
10/31/201434.7635.8334.4935.791,914,246
10/30/201434.2434.7334.0634.491,519,462
10/29/201434.3634.5634.1434.271,791,951
10/28/201434.5134.5834.2234.361,162,804
10/27/201434.4334.8334.3534.491,235,361
10/24/201434.5334.7134.2134.39856,348
10/23/201434.4834.7534.2834.591,184,978
10/22/201434.4134.6933.9234.255,026,680
10/21/201434.1734.4134.0034.41636,215
10/20/201433.4334.0333.4334.03969,467
10/17/201433.9434.0833.2633.511,453,830
10/16/201433.7333.9933.4233.761,321,172
10/15/201434.1434.7333.6834.061,712,853
10/14/201433.6134.6133.4434.311,297,243
10/13/201433.0133.7932.8633.441,634,655
10/10/201432.8333.2832.7532.751,069,548
10/9/201432.9333.2132.6332.78885,982
10/8/201432.1832.9532.1832.95741,022
10/7/201432.4032.6032.1532.15689,617
10/6/201432.2532.5832.2132.42539,210
10/3/201432.0032.3231.7832.22543,952
10/2/201431.9332.1931.6231.911,169,219
10/1/201431.8132.1331.7031.901,677,119
9/30/201432.0432.1631.7531.821,076,427
9/29/201431.8232.0531.7032.001,027,957
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center