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
| Date | Open | High | Low | Close | Volume |
| 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.
