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
2019-06-19 50.74 51.34 50.66 51.33 40,348
2019-06-18 51.35 51.39 50.71 51.05 45,181
2019-06-17 51.47 51.47 51.17 51.335 52,000
2019-06-14 51.28 51.28 51.03 51.19 74,441
2019-06-13 51.40 51.45 51.17 51.27 31,815
2019-06-12 51.13 51.42 51.09 51.35 38,685
2019-06-11 50.92 51.19 50.63 51.19 35,377
2019-06-10 50.86 51.34 50.77 51.285 41,870
2019-06-07 51.63 51.72 51.29 51.35 40,778
2019-06-06 51.29 51.675 51.04 51.66 44,495
2019-06-05 50.70 51.10 50.53 51.03 43,889
2019-06-04 49.84 49.90 49.33 49.82 63,719
2019-06-03 50.03 50.09 49.66 49.84 57,607
2019-05-31 49.38 50.19 49.38 50.04 71,702
2019-05-30 49.79 49.86 49.42 49.60 55,368
2019-05-29 49.67 49.76 49.27 49.39 139,744
2019-05-28 51.25 51.33 50.39 50.42 95,865
2019-05-24 51.07 51.19 50.90 51.00 62,985
2019-05-23 50.66 50.89 50.53 50.885 68,136
2019-05-22 50.33 50.465 50.20 50.465 24,733
2019-05-21 50.14 50.39 50.06 50.305 66,002
2019-05-20 50.24 50.25 49.43 49.58 47,899
2019-05-17 50.09 50.39 50.09 50.39 40,154
2019-05-16 50.07 50.25 49.97 50.20 52,904
2019-05-15 49.92 50.14 49.86 50.055 49,673
2019-05-14 49.88 50.02 49.71 49.76 75,795
2019-05-13 49.54 49.91 49.50 49.83 74,829
2019-05-10 49.26 50.01 49.26 49.76 54,753
2019-05-09 49.13 49.45 48.97 49.40 102,015
2019-05-08 49.30 49.43 48.96 49.18 52,903

» 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.