AIV - Apartment Investment and Management Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201954.0254.6153.9154.4854.48679,000
Oct 17, 201953.9454.2353.8554.0354.03711,300
Oct 16, 201953.4953.9853.0853.9353.93518,400
Oct 15, 201953.6853.8553.2153.6053.60906,900
Oct 14, 201953.5653.7953.3353.7553.75511,100
Oct 11, 201953.4653.9353.0753.5553.551,367,500
Oct 10, 201952.9053.5052.7653.3153.31615,100
Oct 09, 201953.5453.8152.9953.0653.061,761,000
Oct 08, 201953.3753.6352.8153.2953.29892,800
Oct 07, 201953.0453.6452.9153.3853.381,248,600
Oct 04, 201952.7353.3452.7353.3253.32760,300
Oct 03, 201951.7152.7351.7052.7352.731,038,400
Oct 02, 201951.8752.0351.3651.9451.941,023,100
Oct 01, 201952.1052.3551.4351.9451.94977,200
Sep 30, 201951.7352.2751.7052.1452.14892,900
Sep 27, 201952.1352.2751.3851.8251.82501,600
Sep 26, 201951.8652.3351.6352.1452.14631,000
Sep 25, 201951.2051.7851.2051.6451.64865,900
Sep 24, 201951.2051.6051.0351.3151.31763,700
Sep 23, 201950.8051.3850.8051.1451.14925,000
Sep 20, 201951.5951.7951.1051.1251.121,946,600
Sep 19, 201951.9452.1051.4751.5051.501,326,100
Sep 18, 201952.3752.4351.5251.8751.871,590,100
Sep 17, 201951.6152.2951.6152.1852.181,470,100
Sep 16, 201950.7551.6550.6351.5751.57869,800
Sep 13, 201950.8251.3150.4050.7750.771,270,500
Sep 12, 201951.3251.6550.6551.1151.111,079,400
Sep 11, 201950.7351.0150.3750.9950.991,021,400
Sep 10, 201951.2351.2649.8650.7850.78989,300
Sep 09, 201951.6951.6951.1951.5051.50800,300
Sep 06, 201951.5652.1251.5251.8051.801,586,500
Sep 05, 201951.3451.6950.9051.0751.071,561,300
Sep 04, 201951.6351.7351.1551.4251.421,035,400
Sep 03, 201950.8251.4050.8251.3151.31924,800
Aug 30, 201951.3151.3250.7651.0051.00801,100
Aug 29, 201950.8551.1450.5651.0551.051,163,700
Aug 28, 201950.5550.6550.2350.5850.58527,700
Aug 27, 201950.9451.2850.3750.3950.39836,100
Aug 26, 201950.6750.8650.0850.6550.65724,800
Aug 23, 201950.7651.0750.2450.3650.361,418,800
Aug 22, 201950.6051.0750.4050.7350.731,182,000
Aug 21, 201950.5650.9350.2750.6050.60861,800
Aug 20, 201951.1051.2250.4050.4950.491,381,800
Aug 19, 201950.8751.0850.4750.9950.99975,200
Aug 16, 201950.2050.8949.0550.6650.661,215,100
Aug 15, 201949.1250.2049.0550.0850.081,317,500
Aug 15, 20190.39 Dividend
Aug 14, 201950.2650.4749.3249.3848.99923,700
Aug 13, 201950.9251.0550.1250.3949.991,129,400
Aug 12, 201950.7051.2850.6850.9650.56790,600
Aug 09, 201950.5050.8650.1150.8050.40939,300
Aug 08, 201950.2150.7649.7650.6750.27607,900
Aug 07, 201949.8350.6749.2750.1949.79783,700
Aug 06, 201949.2150.2248.9950.0549.651,264,100
Aug 05, 201950.0350.0348.0248.7948.401,639,100
Aug 02, 201949.5150.6048.8450.2349.832,100,000
Aug 01, 201949.6149.9448.9949.5649.171,396,100
Jul 31, 201950.0250.4949.2449.5449.151,058,100
Jul 30, 201950.1550.7149.8750.0349.631,050,100
Jul 29, 201950.0250.8449.8850.2549.851,055,600
Jul 26, 201949.7050.1349.5049.8449.451,228,700
Jul 25, 201949.5649.7849.2949.6549.26724,600
Jul 24, 201949.9249.9249.3249.6149.22668,500
Jul 23, 201949.4849.9049.2449.7449.351,028,100
Jul 22, 201949.6749.7149.2949.4549.061,664,100
Jul 19, 201951.0451.1349.5049.6249.231,076,900
Jul 18, 201951.0251.1250.4151.0350.63922,900
Jul 17, 201951.6351.7550.7551.0050.60700,800
Jul 16, 201951.5951.6551.1351.4651.05724,300
Jul 15, 201951.8352.1951.5551.6351.22873,500
Jul 12, 201951.6151.9351.4851.7451.331,042,300
Jul 11, 201952.2952.4351.3151.6151.20946,100
Jul 10, 201952.1352.4951.6852.3551.941,333,500
Jul 09, 201951.3251.9851.1951.9551.54815,900
Jul 08, 201951.0751.5251.0751.3750.96711,900
Jul 05, 201951.1451.1450.2851.0950.69593,400
Jul 03, 201950.9251.5950.9251.5551.14509,700
Jul 02, 201950.0950.9849.9950.7350.33931,600
Jul 01, 201950.4750.4749.3749.9449.55862,500
Jun 28, 201949.7250.3149.7050.1249.721,796,200
Jun 27, 201949.8650.4749.5549.7349.34822,400
Jun 26, 201950.6150.6149.2949.5749.181,619,800
Jun 25, 201951.2351.5950.5550.6150.21859,300
Jun 24, 201951.2551.3650.7251.1150.71754,600
Jun 21, 201951.5751.5750.5451.1750.772,883,000
Jun 20, 201951.4751.8451.3151.6951.281,523,100
Jun 19, 201950.9051.3650.5151.2850.87918,000
Jun 18, 201951.6551.8650.6951.0550.65977,100
Jun 17, 201951.3351.7751.1251.3650.951,031,700
Jun 14, 201951.3651.5451.0251.1350.731,115,200
Jun 13, 201951.4151.5651.1651.3850.97571,700
Jun 12, 201951.1851.4951.0351.3550.94727,500
Jun 11, 201951.3651.3650.6451.1350.73540,000
Jun 10, 201951.2751.3750.7651.2550.85571,800
Jun 07, 201951.8652.0051.2551.2550.85642,300
Jun 06, 201951.2151.7151.0251.6151.20686,100
Jun 05, 201950.2551.1550.0551.1550.75600,100
Jun 04, 201950.0450.1349.3249.9849.591,067,600
Jun 03, 201950.1450.2149.6550.0049.61794,700
May 31, 201949.4450.2249.2549.9549.561,032,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...