Apartment Investment & Management Co $33.89

down 0.00


29/7/2014 04:00 PM  |  NYSE : AIV  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIV historical data

Date Open High Low Close Volume
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
5/8/201431.7432.1831.6831.781,048,794
5/7/201431.4631.9031.4331.79880,866
5/6/201431.3931.4431.2131.41897,756
5/5/201431.2731.5431.1031.47760,613
5/2/201431.0231.5030.8431.371,481,877
5/1/201430.8631.1730.4731.151,368,081
4/30/201430.6930.8730.5630.831,277,494
4/29/201430.7730.8630.5730.72703,110
4/28/201430.5330.7630.4430.67818,033
4/25/201430.4730.6030.3430.43575,291
4/24/201430.1230.5230.0230.501,053,867
4/23/201430.3730.4029.9330.051,553,894
4/22/201429.8930.3929.5130.351,223,193
4/21/201429.6930.0329.6229.88647,184
4/17/201429.6229.7229.4129.631,158,969
4/16/201429.3629.8229.1029.782,276,516
4/15/201429.1829.3429.1529.232,021,480
4/14/201429.2429.3128.9529.181,283,354
4/11/201429.4829.5929.0929.111,842,339
4/10/201430.0830.1629.5229.602,223,135
4/9/201430.2530.2529.9129.991,395,679
4/8/201430.0430.2729.9130.211,303,326
4/7/201430.1630.2929.9730.011,662,205
4/4/201430.3130.3730.0530.201,622,233
4/3/201430.1330.2729.9030.161,140,490
4/2/201430.0130.0829.6730.041,820,776
4/1/201430.0030.3329.7630.011,434,238
3/31/201430.1130.2829.8630.221,797,150
3/28/201429.9630.2329.9329.93825,218
3/27/201429.8229.9429.5829.84989,189
3/26/201430.5830.6229.8529.85714,557
3/25/201430.1930.5830.1730.51860,744
3/24/201430.3930.4229.8029.98559,664
3/21/201430.3930.6430.2230.331,278,177
3/20/201429.6530.2029.4830.201,079,951
3/19/201430.3730.7129.4929.671,645,471
3/18/201430.5330.5530.2630.34548,980
3/17/201430.5230.7830.3130.47641,126
3/14/201430.1630.5130.1630.42896,011
3/13/201430.4330.4830.0030.151,026,376
3/12/201430.3230.5330.2430.30918,101
3/11/201430.4130.5730.3730.42718,488
3/10/201430.6230.6230.2430.391,004,194
3/7/201430.6630.7330.2330.641,244,879
Trading Center