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
2018-06-22 41.89 42.44 41.80 42.42 33,595
2018-06-21 41.63 42.09 41.53 42.05 45,095
2018-06-20 40.87 41.64 40.87 41.53 56,270
2018-06-19 41.07 41.16 40.71 40.74 27,920
2018-06-18 41.34 41.34 40.73 40.95 30,065
2018-06-15 41.52 41.65 41.20 41.22 34,156
2018-06-14 41.06 41.68 41.00 41.39 44,341
2018-06-13 41.65 41.81 40.76 40.84 50,424
2018-06-12 41.32 41.81 41.32 41.635 37,867
2018-06-11 41.67 41.69 41.38 41.485 17,919
2018-06-08 41.61 41.88 41.61 41.70 40,284
2018-06-07 41.52 41.58 41.26 41.415 44,481
2018-06-06 41.24 41.58 41.17 41.53 61,428
2018-06-05 41.64 41.70 41.27 41.31 68,436
2018-06-04 40.95 41.64 40.95 41.63 70,279
2018-06-01 40.63 41.03 40.63 41.01 63,089
2018-05-31 40.55 40.87 40.43 40.83 57,890
2018-05-30 39.70 40.83 39.70 40.81 57,936
2018-05-29 39.56 39.93 39.36 39.79 50,492
2018-05-25 39.66 40.00 39.64 39.68 24,968
2018-05-24 39.81 39.88 39.18 39.49 47,064
2018-05-23 39.27 39.85 39.23 39.76 47,461
2018-05-22 39.06 39.33 38.94 39.20 43,868
2018-05-21 38.82 39.29 38.67 39.09 47,363
2018-05-18 38.72 38.84 38.63 38.77 59,051
2018-05-17 38.98 39.23 38.56 38.64 59,730
2018-05-16 39.76 39.76 39.22 39.27 66,528
2018-05-15 40.26 40.27 39.65 39.73 72,062
2018-05-14 40.86 40.97 40.48 40.61 52,112
2018-05-11 41.15 41.27 40.815 40.815 26,750

» 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.