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
2018-12-18 45.37 45.78 45.25 45.465 236,832
2018-12-17 47.28 47.43 45.18 45.18 142,378
2018-12-14 46.79 47.35 46.64 47.21 165,612
2018-12-13 46.46 47.31 46.46 46.85 179,147
2018-12-12 47.54 47.61 46.265 46.265 128,139
2018-12-11 47.08 47.63 47.08 47.35 124,244
2018-12-10 46.95 47.28 46.33 47.05 107,739
2018-12-07 46.96 47.55 46.96 47.14 140,702
2018-12-06 46.04 47.32 45.65 47.32 185,511
2018-12-04 47.11 47.11 46.00 46.00 137,300
2018-12-03 47.25 47.40 47.05 47.10 110,429
2018-11-30 46.54 47.16 46.34 47.04 75,242
2018-11-29 46.29 46.29 46.04 46.15 130,460
2018-11-28 46.20 46.39 46.04 46.21 211,812
2018-11-27 46.09 46.25 45.95 46.08 154,200
2018-11-26 46.17 46.32 45.88 46.055 60,175
2018-11-23 45.84 46.35 45.84 46.05 26,068
2018-11-21 45.87 46.64 45.87 46.17 58,331
2018-11-20 46.23 46.30 45.84 45.95 105,169
2018-11-19 45.84 46.12 45.56 45.91 84,753
2018-11-16 44.97 45.70 44.97 45.61 74,894
2018-11-15 44.63 44.94 44.41 44.53 170,517
2018-11-14 45.90 45.99 45.46 45.51 68,534
2018-11-13 45.86 46.27 45.78 46.13 107,000
2018-11-12 45.86 46.33 45.84 45.88 83,415
2018-11-09 45.58 45.65 45.31 45.65 66,778
2018-11-08 45.40 45.61 45.03 45.53 74,481
2018-11-07 44.94 45.345 44.79 45.345 71,315
2018-11-06 43.90 44.81 43.90 44.78 159,666
2018-11-05 43.84 44.12 43.63 43.73 105,051

» 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.