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

Date	Open	High	Low	Close	Volume
2021-05-10	6.96	7.00	6.91	6.915	95,511
2021-05-07	6.93	6.96	6.89	6.93	66,200
2021-05-06	6.65	6.90	6.65	6.89	120,547
2021-05-05	6.63	6.71	6.61	6.65	288,430
2021-05-04	6.84	6.915	6.805	6.91	109,018
2021-05-03	6.97	6.97	6.86	6.86	90,886
2021-04-30	6.84	6.995	6.84	6.995	137,803
2021-04-29	6.77	6.81	6.69	6.79	89,261
2021-04-28	6.665	6.68	6.62	6.66	231,336
2021-04-27	6.73	6.78	6.665	6.70	195,137
2021-04-26	6.71	6.81	6.70	6.70	153,075
2021-04-23	6.62	6.755	6.62	6.695	145,805
2021-04-22	6.58	6.64	6.55	6.55	240,027
2021-04-21	6.41	6.545	6.40	6.535	100,519
2021-04-20	6.38	6.41	6.345	6.405	145,573
2021-04-19	6.37	6.395	6.315	6.36	66,656
2021-04-16	6.32	6.40	6.32	6.385	58,650
2021-04-15	6.235	6.34	6.22	6.32	77,593
2021-04-14	6.23	6.285	6.205	6.205	65,725
2021-04-13	6.175	6.26	6.06	6.23	174,862
2021-04-12	6.135	6.245	6.135	6.245	87,253
2021-04-09	6.21	6.235	6.205	6.225	59,840
2021-04-08	6.245	6.265	6.22	6.23	100,625
2021-04-07	6.375	6.415	6.33	6.41	88,793
2021-04-06	6.49	6.49	6.335	6.375	279,576
2021-04-05	6.38	6.405	6.335	6.395	204,086
2021-04-02	6.37	6.37	6.37	6.37	143,544
2021-04-01	6.18	6.25	6.11	6.25	126,749
2021-03-31	6.11	6.285	6.11	6.185	353,082
2021-03-30	5.93	6.255	5.93	6.20	219,803

» 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.