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
2019-02-22 49.45 50.08 49.45 49.91 89,068
2019-02-21 49.03 49.51 48.70 49.51 97,501
2019-02-20 49.45 49.60 48.92 49.11 144,549
2019-02-19 49.46 49.91 49.46 49.91 82,101
2019-02-15 49.48 49.67 49.38 49.63 38,897
2019-02-14 49.35 49.59 49.15 49.41 76,447
2019-02-13 48.95 49.44 48.82 49.40 122,851
2019-02-12 49.19 49.19 48.60 48.845 102,825
2019-02-11 49.23 49.54 49.15 49.30 102,994
2019-02-08 49.32 49.64 49.20 49.245 153,062
2019-02-07 48.96 49.48 48.96 49.25 200,318
2019-02-06 49.32 49.54 49.15 49.25 88,108
2019-02-05 49.25 49.32 48.90 49.29 169,491
2019-02-04 49.00 49.48 48.63 49.42 76,525
2019-02-01 49.76 49.76 48.45 49.00 54,536
2019-01-31 49.14 49.61 48.71 49.52 60,342
2019-01-30 49.31 49.70 49.10 49.41 88,448
2019-01-29 48.89 49.28 48.73 49.13 130,421
2019-01-28 48.09 48.75 47.95 48.66 88,265
2019-01-25 47.72 48.01 47.51 48.01 61,246
2019-01-24 47.07 47.68 47.07 47.47 71,458
2019-01-23 47.21 47.32 46.94 47.23 72,803
2019-01-22 46.97 47.15 46.51 46.90 68,090
2019-01-18 46.70 47.00 46.44 46.88 58,584
2019-01-17 46.42 46.66 46.31 46.65 55,371
2019-01-16 46.04 46.39 45.59 46.255 37,401
2019-01-15 45.35 45.91 45.35 45.82 44,415
2019-01-14 45.20 45.54 45.13 45.235 46,419
2019-01-11 45.07 45.43 45.07 45.40 58,532
2019-01-10 44.14 45.22 44.02 45.095 99,767

» 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.