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
2018-09-24 44.10 44.10 43.27 43.54 59,482
2018-09-21 44.68 44.89 44.54 44.68 36,547
2018-09-20 44.01 44.45 44.01 44.40 55,821
2018-09-19 44.49 44.49 43.92 44.02 104,274
2018-09-18 44.36 44.41 44.14 44.31 47,217
2018-09-17 44.30 44.42 44.02 44.42 68,649
2018-09-14 44.57 44.57 43.98 44.11 80,897
2018-09-13 44.36 44.61 44.24 44.52 30,396
2018-09-12 44.41 44.51 44.25 44.30 30,948
2018-09-11 44.20 44.57 44.12 44.40 54,179
2018-09-10 43.86 44.31 43.86 44.17 79,155
2018-09-07 43.64 43.805 43.34 43.805 56,344
2018-09-06 43.76 44.11 43.73 43.85 46,460
2018-09-05 43.38 43.98 43.29 43.71 65,594
2018-09-04 43.73 43.82 43.26 43.44 62,752
2018-08-31 43.89 44.06 43.60 43.81 35,074
2018-08-30 44.44 44.44 43.84 43.84 27,254
2018-08-29 44.31 44.42 44.10 44.20 34,669
2018-08-28 43.84 44.28 43.80 44.20 62,621
2018-08-27 43.79 43.93 43.51 43.85 62,299
2018-08-24 43.49 43.76 43.49 43.74 57,418
2018-08-23 43.51 43.61 43.45 43.45 27,265
2018-08-22 43.41 43.53 43.32 43.45 30,562
2018-08-21 43.91 43.91 43.34 43.47 36,571
2018-08-20 44.00 44.32 43.88 44.00 56,031
2018-08-17 43.54 43.90 43.45 43.85 35,584
2018-08-16 43.37 43.55 43.19 43.44 37,052
2018-08-15 43.23 43.70 43.19 43.70 38,391
2018-08-14 42.84 43.35 42.79 43.28 74,322
2018-08-13 42.91 42.91 42.57 42.725 44,594

» 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.