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
2019-08-23 50.91 50.99 50.31 50.37 95,490
2019-08-22 50.67 51.02 50.45 50.79 76,257
2019-08-21 50.71 50.89 50.40 50.61 38,472
2019-08-20 51.15 51.19 50.45 50.45 51,673
2019-08-19 50.95 51.07 50.80 50.99 38,703
2019-08-16 50.56 50.88 50.37 50.76 89,169
2019-08-15 49.72 50.16 49.72 50.12 92,895
2019-08-14 50.31 50.33 49.44 49.45 67,728
2019-08-13 50.51 50.58 50.16 50.44 97,838
2019-08-12 51.00 51.24 50.68 50.97 47,404
2019-08-09 50.46 50.77 50.16 50.77 45,804
2019-08-08 50.37 50.74 50.18 50.68 29,482
2019-08-07 49.85 50.64 49.71 50.30 31,573
2019-08-06 49.16 50.17 49.16 50.06 66,641
2019-08-05 48.44 49.11 48.04 48.96 117,719
2019-08-02 49.84 50.49 49.35 50.24 98,814
2019-08-01 49.16 49.89 49.16 49.61 89,579
2019-07-31 49.96 50.21 49.38 49.76 49,466
2019-07-30 50.64 50.70 49.89 50.07 79,644
2019-07-29 50.63 50.75 50.17 50.34 91,739
2019-07-26 49.86 49.91 49.53 49.91 52,761
2019-07-25 49.57 49.755 49.39 49.75 42,432
2019-07-24 49.69 49.74 49.36 49.63 19,455
2019-07-23 49.44 49.89 49.43 49.81 86,253
2019-07-22 49.41 49.68 49.36 49.53 39,911
2019-07-19 50.90 50.90 49.50 49.64 51,237
2019-07-18 50.50 51.11 50.50 51.00 49,925
2019-07-17 51.34 51.36 50.76 51.08 40,744
2019-07-16 51.40 51.645 51.37 51.45 45,425
2019-07-15 52.04 52.04 51.62 51.62 41,842

» 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.