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
2021-04-16 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
2021-03-29 5.83 5.955 5.78 5.915 136,170
2021-03-26 5.90 5.94 5.83 5.915 152,648
2021-03-25 5.60 5.83 5.60 5.815 206,679
2021-03-24 5.62 5.86 5.62 5.68 161,411
2021-03-23 5.65 5.80 5.625 5.64 218,297
2021-03-22 5.66 5.73 5.645 5.645 209,470
2021-03-19 5.55 5.695 5.52 5.545 306,482
2021-03-18 5.785 5.795 5.66 5.665 161,377
2021-03-17 5.57 5.75 5.54 5.69 304,517
2021-03-16 5.825 5.84 5.65 5.715 213,327
2021-03-15 5.57 5.785 5.57 5.68 403,052
2021-03-12 5.04 5.295 4.98 5.295 214,509
2021-03-11 5.01 5.085 5.00 5.085 130,179
2021-03-10 4.97 5.01 4.93 5.005 159,574
2021-03-09 4.93 5.02 4.92 4.945 141,520
2021-03-08 4.83 4.96 4.81 4.905 194,919

» 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.