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
2017-12-08 43.96 44.23 43.82 44.10 33,917
2017-12-07 43.41 43.93 43.41 43.83 44,515
2017-12-06 43.46 43.60 43.38 43.54 27,680
2017-12-05 44.01 44.01 43.36 43.41 31,661
2017-12-04 44.12 44.17 43.92 43.93 33,847
2017-12-01 44.20 44.41 43.84 43.99 46,347
2017-11-30 44.34 44.34 43.91 44.14 25,806
2017-11-29 44.09 44.42 43.75 44.33 43,204
2017-11-28 44.34 44.51 43.99 44.08 32,012
2017-11-27 44.69 44.84 44.425 44.425 28,280
2017-11-24 44.74 44.89 44.74 44.76 8,653
2017-11-22 44.89 44.89 44.39 44.66 33,702
2017-11-21 44.53 45.11 44.53 44.88 115,762
2017-11-20 44.15 44.30 44.02 44.17 32,404
2017-11-17 44.71 44.71 43.84 44.21 76,038
2017-11-16 44.12 44.77 44.12 44.72 53,241
2017-11-15 45.42 45.42 44.62 44.62 48,085
2017-11-14 45.36 45.61 45.26 45.28 35,693
2017-11-13 45.38 45.57 45.26 45.48 51,508
2017-11-10 45.11 45.39 45.11 45.24 23,436
2017-11-09 45.27 45.47 45.14 45.24 36,562
2017-11-08 44.98 45.43 44.98 45.34 28,878
2017-11-07 44.82 45.01 44.57 44.87 56,655
2017-11-06 44.49 44.92 44.46 44.74 134,116
2017-11-03 44.22 44.58 44.03 44.19 73,961
2017-11-02 44.04 44.48 43.43 43.59 49,083
2017-11-01 44.16 44.47 43.97 44.39 59,639
2017-10-31 44.15 44.20 43.73 43.99 70,755
2017-10-30 44.10 44.23 44.04 44.20 56,588
2017-10-27 43.855 44.50 43.855 44.35 72,590

» 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.