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. The Apartment Invt & Mgmt stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Apartment Invt & Mgmt Historical Stock Price

DateOpenHighLowCloseVolume
2020-05-28 36.90 36.99 36.66 36.92 88,862
2020-05-27 37.65 37.65 36.79 37.30 122,416
2020-05-26 37.38 37.83 37.20 37.47 108,071
2020-05-22 35.60 35.90 35.47 35.90 61,354
2020-05-21 36.17 36.21 35.54 35.80 79,282
2020-05-20 35.73 35.78 35.33 35.78 96,230
2020-05-19 35.81 36.13 35.34 35.34 138,725
2020-05-18 35.79 36.97 35.73 36.60 121,933
2020-05-15 32.77 33.65 32.09 33.65 164,990
2020-05-14 31.77 33.45 31.77 33.45 171,534
2020-05-13 34.37 34.66 33.99 34.22 177,928
2020-05-12 35.65 35.96 35.17 35.53 96,310
2020-05-11 37.02 37.83 37.005 37.005 77,394
2020-05-08 38.11 38.11 37.24 37.82 117,575
2020-05-07 37.13 37.75 36.845 37.05 96,496
2020-05-06 36.85 36.93 36.10 36.18 58,243
2020-05-05 36.67 37.09 36.53 36.64 81,756
2020-05-04 35.50 36.475 35.42 36.38 78,510
2020-05-01 36.30 36.54 35.94 36.36 107,418
2020-04-30 37.22 37.75 36.96 37.75 39,974
2020-04-29 37.27 38.735 37.27 38.06 70,090
2020-04-28 38.14 38.20 37.14 37.19 114,686
2020-04-27 35.77 36.54 35.50 36.28 73,073
2020-04-24 34.94 35.47 34.44 35.04 101,080
2020-04-23 35.82 36.20 34.76 35.46 191,717
2020-04-22 36.71 37.25 36.60 37.06 106,140
2020-04-21 36.08 36.08 35.40 36.00 100,897
2020-04-20 37.73 38.06 36.76 36.85 161,596
2020-04-17 37.53 39.46 37.53 39.06 122,050
2020-04-16 36.89 36.97 36.02 36.36 115,270

» More Apartment Invt & Mgmt Stock Price History

To see other companies like Apartment Invt & Mgmt (AIV), view our stock market today for news, and other data.