Canada markets close in 4 hours 14 minutes

Apartment Investment and Management Company (AIV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.07+0.26 (+3.39%)
As of 11:45AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20217.828.087.808.078.07672,125
Dec. 07, 20217.817.887.757.817.811,467,000
Dec. 06, 20217.607.807.607.717.712,263,900
Dec. 03, 20217.587.637.407.497.492,327,500
Dec. 02, 20217.277.637.227.597.591,583,600
Dec. 01, 20217.547.677.227.227.223,283,800
Nov. 30, 20217.487.607.387.417.412,505,600
Nov. 29, 20217.767.807.517.627.622,211,100
Nov. 26, 20217.817.817.497.607.601,860,600
Nov. 24, 20217.918.077.868.038.03977,600
Nov. 23, 20217.897.967.847.917.911,652,400
Nov. 22, 20217.828.047.787.867.861,333,700
Nov. 19, 20217.927.997.767.807.801,870,000
Nov. 18, 20218.008.087.947.997.99844,600
Nov. 17, 20217.998.037.717.997.991,393,400
Nov. 16, 20218.138.167.958.018.011,223,100
Nov. 15, 20218.028.157.938.148.141,179,500
Nov. 12, 20218.048.077.958.028.02837,600
Nov. 11, 20217.928.057.838.038.031,088,100
Nov. 10, 20217.958.077.877.887.881,251,900
Nov. 09, 20217.958.037.908.038.031,255,500
Nov. 08, 20217.948.007.857.917.913,907,600
Nov. 05, 20217.908.107.837.887.883,555,700
Nov. 04, 20217.918.007.717.807.80869,300
Nov. 03, 20217.697.977.657.917.911,504,000
Nov. 02, 20217.687.857.677.697.692,292,500
Nov. 01, 20217.647.697.357.657.652,730,400
Oct. 29, 20217.727.887.587.587.582,264,500
Oct. 28, 20217.547.767.537.757.752,371,100
Oct. 27, 20217.527.637.497.537.532,236,400
Oct. 26, 20217.387.557.337.527.521,763,200
Oct. 25, 20217.447.467.357.367.361,466,800
Oct. 22, 20217.407.577.397.447.441,545,900
Oct. 21, 20217.427.527.387.407.40970,700
Oct. 20, 20217.327.447.267.437.43637,700
Oct. 19, 20217.467.467.337.337.33620,600
Oct. 18, 20217.417.527.347.437.43862,800
Oct. 15, 20217.607.677.437.457.451,005,600
Oct. 14, 20217.357.527.297.517.511,510,600
Oct. 13, 20217.327.367.247.347.34968,600
Oct. 12, 20217.227.347.197.307.30689,300
Oct. 11, 20217.157.197.067.187.18374,900
Oct. 08, 20217.207.267.137.147.14382,700
Oct. 07, 20217.177.267.127.197.19836,300
Oct. 06, 20217.007.196.847.157.15836,400
Oct. 05, 20217.257.257.077.087.081,105,900
Oct. 04, 20217.137.357.137.257.252,228,900
Oct. 01, 20216.997.336.997.237.231,598,300
Sep. 30, 20217.117.126.846.856.851,394,900
Sep. 29, 20216.987.146.967.057.05904,800
Sep. 28, 20216.836.986.766.946.941,197,500
Sep. 27, 20216.897.026.846.846.841,201,800
Sep. 24, 20216.926.986.856.856.85535,900
Sep. 23, 20216.907.046.886.986.98878,700
Sep. 22, 20216.816.966.816.876.87849,800
Sep. 21, 20216.766.876.756.756.751,063,000
Sep. 20, 20216.666.796.536.756.751,425,100
Sep. 17, 20216.916.966.716.716.714,658,500
Sep. 16, 20216.886.996.786.906.90998,300
Sep. 15, 20216.856.926.796.876.87866,400
Sep. 14, 20216.876.916.766.856.851,036,300
Sep. 13, 20216.896.966.776.876.871,286,500
Sep. 10, 20217.017.026.806.856.851,826,300
Sep. 09, 20217.157.167.027.027.02921,300
Sep. 08, 20217.157.347.127.227.221,262,900
Sep. 07, 20217.317.417.167.187.181,626,700
Sep. 03, 20217.407.417.277.417.411,120,500
Sep. 02, 20217.307.387.247.377.371,046,000
Sep. 01, 20217.187.357.107.297.291,897,100
Aug. 31, 20217.157.307.107.187.182,418,000
Aug. 30, 20217.097.137.037.127.121,146,900
Aug. 27, 20216.897.136.887.087.081,200,300
Aug. 26, 20216.766.886.726.876.871,108,400
Aug. 25, 20216.786.926.686.846.841,603,000
Aug. 24, 20216.656.826.586.786.783,336,300
Aug. 23, 20216.606.676.506.536.531,150,800
Aug. 20, 20216.466.636.336.586.581,240,600
Aug. 19, 20216.476.656.406.446.441,516,400
Aug. 18, 20216.446.666.356.566.561,529,700
Aug. 17, 20216.516.546.266.496.491,998,900
Aug. 16, 20216.606.766.526.596.591,385,800
Aug. 13, 20216.706.816.636.816.81989,900
Aug. 12, 20216.736.746.606.696.691,111,500
Aug. 11, 20216.616.746.556.696.69925,800
Aug. 10, 20216.746.776.616.616.61887,800
Aug. 09, 20216.836.856.726.746.74721,300
Aug. 06, 20216.916.966.846.886.88844,200
Aug. 05, 20216.726.886.726.876.87882,400
Aug. 04, 20216.736.826.666.676.67953,500
Aug. 03, 20216.946.946.706.796.791,131,600
Aug. 02, 20217.017.226.916.966.961,736,100
Jul. 30, 20216.937.076.876.966.961,678,500
Jul. 29, 20216.837.006.806.906.901,072,300
Jul. 28, 20216.937.006.836.886.881,351,600
Jul. 27, 20216.706.946.666.906.901,305,400
Jul. 26, 20216.716.786.636.746.741,070,000
Jul. 23, 20216.746.776.626.716.711,228,700
Jul. 22, 20216.886.906.606.646.641,978,400
Jul. 21, 20216.877.026.866.886.881,728,900
Jul. 20, 20216.566.946.556.846.842,207,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...