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
2019-04-24 49.39 49.39 49.09 49.30 48,039
2019-04-23 48.61 48.89 48.53 48.78 66,549
2019-04-22 48.08 48.08 47.58 47.92 115,941
2019-04-18 48.54 48.73 48.42 48.47 126,318
2019-04-17 48.88 48.88 48.33 48.44 91,172
2019-04-16 50.64 50.64 49.34 49.42 86,024
2019-04-15 50.81 50.90 50.69 50.90 75,805
2019-04-12 50.47 51.06 50.37 51.01 77,023
2019-04-11 50.87 50.87 50.49 50.78 93,145
2019-04-10 50.76 51.03 50.67 50.80 118,931
2019-04-09 50.55 50.61 50.395 50.395 89,586
2019-04-08 50.41 50.68 50.41 50.68 62,174
2019-04-05 50.65 50.74 50.48 50.74 37,802
2019-04-04 50.47 50.60 50.34 50.50 50,570
2019-04-03 50.72 51.09 50.72 50.85 86,375
2019-04-02 50.23 50.91 50.22 50.86 108,796
2019-04-01 49.90 50.21 49.64 50.21 58,371
2019-03-29 50.50 50.50 50.21 50.33 100,627
2019-03-28 50.38 50.58 50.19 50.52 63,853
2019-03-27 50.34 50.54 49.98 50.49 43,076
2019-03-26 50.22 50.35 50.07 50.35 54,939
2019-03-25 49.77 50.22 49.77 50.00 110,039
2019-03-22 50.565 50.70 50.01 50.01 69,788
2019-03-21 49.94 50.32 49.94 50.205 62,508
2019-03-20 49.36 50.03 49.24 49.59 76,749
2019-03-19 49.84 49.84 49.50 49.61 50,900
2019-03-18 50.52 50.60 49.575 49.69 88,347
2019-03-15 50.66 50.81 50.61 50.70 40,964
2019-03-14 50.35 50.76 50.35 50.75 60,994
2019-03-13 50.55 50.55 50.32 50.32 40,838

» 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.