APARTMENT INVT & MGMT Historical Stock Price

Below is the stock price history for Apartment Invt & Mgmt AIV. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Apartment Invt & Mgmt stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Apartment Invt & Mgmt Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	25.88	26.16	25.64	25.745	106,735
2012-05-17	26.62	26.71	25.83	25.84	199,879
2012-05-16	27.15	27.17	26.69	26.695	129,368
2012-05-15	27.25	27.43	26.99	27.125	112,461
2012-05-14	27.39	27.64	27.20	27.22	145,421
2012-05-11	27.14	27.56	27.00	27.50	491,059
2012-05-10	27.89	27.96	27.60	27.755	72,864
2012-05-09	27.02	27.90	27.015	27.76	142,020
2012-05-08	27.28	27.53	27.275	27.365	105,519
2012-05-07	27.07	27.58	27.07	27.50	67,805
2012-05-04	27.03	27.41	26.73	27.16	173,022
2012-05-03	27.21	27.25	27.02	27.09	108,983
2012-05-02	27.20	27.20	26.99	27.10	84,043
2012-05-01	27.12	27.59	27.11	27.365	128,491
2012-04-30	27.08	27.19	26.88	27.14	68,874
2012-04-27	27.19	27.22	26.93	27.165	70,555
2012-04-26	27.06	27.265	26.70	27.18	81,109
2012-04-25	27.04	27.18	26.90	27.15	60,992
2012-04-24	26.61	26.95	26.335	26.895	165,088
2012-04-23	26.01	26.15	25.87	26.135	131,191
2012-04-20	26.115	26.32	26.065	26.21	114,793
2012-04-19	26.11	26.29	25.87	25.915	128,821
2012-04-18	26.17	26.31	26.07	26.07	76,047
2012-04-17	26.52	26.54	26.24	26.28	75,721
2012-04-16	26.19	26.49	26.04	26.32	80,927
2012-04-13	26.00	26.11	25.80	25.93	106,464
2012-04-12	25.57	26.185	25.44	26.145	102,110
2012-04-11	25.57	25.605	25.36	25.60	55,046
2012-04-10	25.94	25.99	25.18	25.315	132,139
2012-04-09	26.00	26.15	25.88	25.955	88,299

» More Apartment Invt & Mgmt Stock Price History