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
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.