AIV - Apartment Investment and Management Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201744.7444.9944.3544.6444.64606,600
Nov 21, 201744.3845.1244.3844.9244.921,177,600
Nov 20, 201744.1744.3144.0044.2544.25754,400
Nov 17, 201744.5244.7543.8344.1944.193,498,200
Nov 16, 201744.2344.7943.9844.6944.69964,800
Nov 16, 20170.36 Dividend
Nov 15, 201745.3245.4344.5544.5544.19847,800
Nov 14, 201745.4145.6445.2245.2344.86610,200
Nov 13, 201745.2545.6045.2245.4745.101,002,500
Nov 10, 201744.9445.4144.8745.1344.77764,400
Nov 09, 201745.1145.4945.1145.2144.84694,400
Nov 08, 201744.8445.4544.8445.3644.99657,800
Nov 07, 201744.7445.0444.5744.9044.54862,200
Nov 06, 201744.8544.9444.4044.7444.381,330,600
Nov 03, 201743.3144.6043.3144.2243.861,061,400
Nov 02, 201744.4344.5043.4043.6043.25981,400
Nov 01, 201744.0844.5043.8044.3443.981,014,500
Oct 31, 201744.2644.3543.7243.9843.621,262,300
Oct 30, 201744.3144.4144.0444.2043.84955,000
Oct 27, 201743.3444.5543.3444.3744.011,599,800
Oct 26, 201743.9644.0743.1943.3543.001,021,100
Oct 25, 201743.7344.0443.5443.7043.35727,300
Oct 24, 201744.0244.2243.4243.7543.401,064,300
Oct 23, 201744.1144.1843.8544.1143.75589,900
Oct 20, 201744.1344.1343.8944.0743.71516,700
Oct 19, 201744.2344.2543.9544.1343.77503,800
Oct 18, 201744.1944.3343.9044.1943.83505,300
Oct 17, 201744.1744.3844.0544.2443.88802,400
Oct 16, 201744.6644.7744.1844.2543.89754,000
Oct 13, 201745.5145.5444.6344.6644.30899,200
Oct 12, 201745.0145.4044.9545.2444.87787,200
Oct 11, 201744.6945.1144.6644.9744.61780,900
Oct 10, 201744.8145.0044.6244.6944.33982,800
Oct 09, 201744.4744.8044.3244.7544.39527,400
Oct 06, 201744.5144.5944.1144.4044.041,012,600
Oct 05, 201744.5745.0044.5144.7444.38803,500
Oct 04, 201743.9144.4843.7144.4544.09738,000
Oct 03, 201743.9044.0243.5043.8843.53998,000
Oct 02, 201743.9044.0543.6743.9843.62742,900
Sep 29, 201743.6643.8743.5843.8643.51649,900
Sep 28, 201743.5843.8843.5043.8443.49464,000
Sep 27, 201743.9844.1343.4843.6343.28986,600
Sep 26, 201744.5044.6844.3044.3343.97807,600
Sep 25, 201744.8244.9644.0844.5444.181,281,700
Sep 22, 201745.0545.1844.6844.7544.39400,300
Sep 21, 201745.2445.4144.8844.8944.53556,400
Sep 20, 201745.5045.6545.0345.2244.85601,900
Sep 19, 201745.7045.7045.1445.4445.07973,000
Sep 18, 201745.5945.7745.3245.7045.33675,800
Sep 15, 201745.6945.8545.2845.5945.221,424,600
Sep 14, 201745.3145.7945.1745.7645.39717,000
Sep 13, 201745.5745.6245.3045.3644.99722,600
Sep 12, 201746.0446.2645.2645.5745.20903,700
Sep 11, 201746.4746.7046.0946.2745.90864,300
Sep 08, 201745.8146.7245.8146.4546.071,642,900
Sep 07, 201745.4446.0045.2545.8445.47906,400
Sep 06, 201745.3345.6845.2545.3444.971,135,700
Sep 05, 201745.2045.4544.9145.3244.951,167,700
Sep 01, 201745.3545.6545.2145.2244.85454,300
Aug 31, 201745.4345.5845.2445.3344.96778,800
Aug 30, 201744.8945.3944.7645.3945.02623,100
Aug 29, 201745.5845.8244.9544.9744.61562,900
Aug 28, 201745.7745.8545.0845.5145.14544,200
Aug 25, 201745.9346.0145.7245.7545.38545,900
Aug 24, 201745.9546.1645.7545.8445.47944,900
Aug 23, 201745.3946.0645.2145.9045.531,117,300
Aug 22, 201745.4445.6745.1045.3845.01809,000
Aug 21, 201745.2445.4845.0445.4245.051,043,200
Aug 18, 201745.2545.3744.9645.1544.79907,400
Aug 17, 201745.3945.7045.3045.4145.04875,600
Aug 16, 201745.7946.1645.3045.4245.051,220,700
Aug 16, 20170.36 Dividend
Aug 15, 201746.0046.0645.6145.9645.231,217,900
Aug 14, 201745.7246.3045.7246.1845.45796,600
Aug 11, 201745.6445.8745.3645.5544.83667,700
Aug 10, 201745.8946.1645.7245.7445.02588,000
Aug 09, 201746.2646.3945.9046.0045.27990,100
Aug 08, 201745.5146.1245.4346.1045.372,664,300
Aug 07, 201745.6345.7645.3545.6044.88761,800
Aug 04, 201745.4845.8545.4645.6344.91726,700
Aug 03, 201745.4545.8945.1445.5344.811,143,900
Aug 02, 201745.4745.5845.1345.4944.77872,500
Aug 01, 201745.6245.7845.2045.6044.881,261,700
Jul 31, 201745.2145.5845.0845.5544.831,115,800
Jul 28, 201745.0045.3044.3645.2644.541,280,700
Jul 27, 201743.7544.1043.2444.0143.311,100,500
Jul 26, 201743.4844.0543.3243.8843.18847,400
Jul 25, 201743.6943.7543.3443.4342.74759,800
Jul 24, 201744.2444.2443.6543.6842.991,751,100
Jul 21, 201743.9144.2743.7144.2343.53719,200
Jul 20, 201743.7944.1143.6843.9043.20979,500
Jul 19, 201743.2943.7343.2143.7343.04606,000
Jul 18, 201743.7643.7643.2543.3042.611,010,600
Jul 17, 201743.2643.7243.0943.6342.941,273,100
Jul 14, 201742.9143.3442.9143.2642.57830,100
Jul 13, 201743.0043.0042.6142.8142.131,060,500
Jul 12, 201742.5943.0842.5342.9742.291,294,000
Jul 11, 201742.6442.6541.8742.4241.751,845,300
Jul 10, 201742.7543.0042.5342.5941.911,443,100
Jul 07, 201742.7542.9842.5242.6541.971,667,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...