Canada Markets open in 8 hrs 37 mins

Apartment Investment and Management Company (AIV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.00+0.36 (+0.98%)
At close: 4:03PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 2020------
Aug. 06, 202036.2337.1036.2337.0037.00777,600
Aug. 05, 202036.4036.9536.1636.6436.641,108,200
Aug. 04, 202037.2637.9835.9236.5536.552,050,400
Aug. 03, 202038.6038.6036.9737.3737.371,887,200
Jul. 31, 202038.0938.9637.2138.8238.822,984,400
Jul. 30, 202037.1338.5936.8838.3038.301,117,000
Jul. 29, 202037.2337.9436.1437.7737.771,558,000
Jul. 28, 202035.6037.2335.4436.9936.99763,500
Jul. 27, 202035.5335.8134.9835.7635.76871,600
Jul. 24, 202036.2736.3135.4335.6535.65650,400
Jul. 23, 202036.5936.9935.6936.1636.16699,800
Jul. 22, 202035.7636.8235.4836.7636.761,196,700
Jul. 21, 202036.1336.5835.7035.9535.95984,200
Jul. 20, 202036.8737.0535.2635.9835.981,345,000
Jul. 17, 202037.5637.6136.7137.1837.181,371,400
Jul. 16, 202038.0338.3137.5137.6337.631,461,700
Jul. 15, 202038.5338.7137.9738.1838.181,131,100
Jul. 14, 202037.2737.9936.9437.8637.861,235,600
Jul. 13, 202037.3337.8137.0137.3037.301,041,500
Jul. 10, 202036.7337.3836.7337.1937.19694,700
Jul. 09, 202037.2237.2236.1336.7636.76570,900
Jul. 08, 202037.9638.0137.1037.4237.42720,700
Jul. 07, 202037.9938.3837.6738.0038.00975,200
Jul. 06, 202039.9439.9538.5738.6138.61889,600
Jul. 02, 202039.5939.8638.6339.0639.06961,900
Jul. 01, 202037.9239.0737.8038.8138.81858,000
Jun. 30, 202037.2337.8736.8037.6437.641,046,300
Jun. 29, 202036.7737.1836.0637.1837.18911,500
Jun. 26, 202036.9537.1836.1436.3936.391,031,200
Jun. 25, 202035.7937.1735.7937.1237.12911,300
Jun. 24, 202036.9737.2335.5336.2036.20956,900
Jun. 23, 202038.4038.5137.3437.5737.57693,500
Jun. 22, 202038.1338.3737.1838.0638.06781,000
Jun. 19, 202039.5439.8938.1138.1538.153,587,500
Jun. 18, 202038.9539.2238.5138.9738.97977,800
Jun. 17, 202040.7540.8438.9339.1339.13856,700
Jun. 16, 202040.8141.1639.6740.5140.51911,100
Jun. 15, 202037.9339.7637.8239.1439.141,008,500
Jun. 12, 202039.7240.3438.1739.4339.431,801,700
Jun. 11, 202039.0239.8538.3939.0039.001,491,400
Jun. 10, 202042.2942.4941.0941.3541.35952,600
Jun. 09, 202042.3342.8841.6242.7442.741,121,300
Jun. 08, 202042.8543.8542.4643.8243.821,428,700
Jun. 05, 202041.8943.0941.3342.2142.211,550,000
Jun. 04, 202040.0440.0438.8540.0040.00960,800
Jun. 03, 202038.2940.3537.7840.1440.141,197,700
Jun. 02, 202038.4038.4437.3937.6937.691,157,600
Jun. 01, 202036.9338.0936.8637.9537.95794,800
May 29, 202036.6237.4736.2936.8736.871,413,400
May 28, 202037.8837.8836.6237.1837.181,035,200
May 27, 202038.8638.9136.7537.3337.331,467,400
May 26, 202037.4037.9236.9237.5737.571,145,600
May 22, 202035.7935.9335.3935.9035.90697,300
May 21, 202035.6536.7035.5035.7835.78662,500
May 20, 202035.7936.1035.3235.8735.871,254,600
May 19, 202036.1336.2135.1935.2235.221,467,200
May 18, 202035.1436.9934.9136.4936.491,520,600
May 15, 202033.2133.7632.0533.6133.614,282,900
May 14, 202033.2033.6031.6633.5533.551,639,000
May 14, 20200.41 Dividend
May 13, 202035.0135.1233.9434.2833.871,619,100
May 12, 202037.0937.0935.1135.4034.981,273,300
May 11, 202037.2337.8736.6536.9336.491,002,900
May 08, 202037.6638.3537.1837.8437.391,135,000
May 07, 202036.5137.8336.4437.1436.702,304,000
May 06, 202036.8537.1736.0136.0335.60773,600
May 05, 202036.7137.1436.4636.5936.15874,000
May 04, 202036.0336.5335.3036.4135.971,652,100
May 01, 202036.4136.6535.8536.4736.031,035,900
Apr. 30, 202037.3437.8436.5337.6737.22940,000
Apr. 29, 202038.2738.7937.2038.0137.561,717,800
Apr. 28, 202037.6738.3236.4137.2136.761,841,700
Apr. 27, 202035.6136.6635.3936.5736.131,263,100
Apr. 24, 202035.4635.7334.4135.0934.671,358,500
Apr. 23, 202037.0037.0134.7035.1434.722,648,300
Apr. 22, 202036.4837.3336.0036.9436.501,258,000
Apr. 21, 202035.3436.5635.3335.7535.321,184,500
Apr. 20, 202038.2538.5536.7236.7236.281,811,800
Apr. 17, 202037.3639.4637.2439.1538.681,729,700
Apr. 16, 202037.4837.9035.9836.1535.721,778,200
Apr. 15, 202038.0238.7136.4637.4837.031,278,700
Apr. 14, 202039.3839.9138.2239.4939.021,379,500
Apr. 13, 202039.9640.2838.2538.3537.891,264,800
Apr. 09, 202037.4141.1637.1239.9739.491,917,900
Apr. 08, 202034.8536.8733.9936.5436.102,206,200
Apr. 07, 202037.2037.5234.3234.4634.052,879,400
Apr. 06, 202032.2435.9331.9735.5235.103,599,800
Apr. 03, 202031.1631.8629.9630.6430.271,678,700
Apr. 02, 202032.3733.6630.4031.2230.852,135,200
Apr. 01, 202033.2933.3230.4332.3231.932,222,200
Mar. 31, 202034.4535.3333.6735.1534.733,086,600
Mar. 30, 202035.0035.3332.8234.7834.361,658,400
Mar. 27, 202031.9035.6431.5634.9834.561,962,800
Mar. 26, 202030.6533.3730.4233.0132.621,914,900
Mar. 25, 202026.3231.6026.1430.5130.151,820,600
Mar. 24, 202026.5727.0724.5326.3326.022,213,200
Mar. 23, 202028.2428.2424.7825.2924.991,832,000
Mar. 20, 202031.5731.8427.8328.3127.971,908,500
Mar. 19, 202030.8134.2829.0531.1930.821,553,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...