Apartment Investment & Management Company (AIV)

26.71 -0.04  -0.15%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Apartment Investment & Management Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 26.80 26.95 26.60 26.71 1268326
May 24, 2012 26.66 26.79 26.35 26.75 1007433
May 23, 2012 26.10 26.65 25.86 26.56 1595984
May 22, 2012 26.18 26.55 26.09 26.25 1438270
May 21, 2012 25.87 26.24 25.71 26.15 1330812
May 18, 2012 25.84 26.17 25.64 25.75 1352756
May 17, 2012 26.62 26.72 25.82 25.84 1721343
May 16, 2012 27.20 27.20 26.68 26.70 1581964
May 15, 2012 27.30 27.43 26.99 27.13 1469512
May 14, 2012 27.20 27.65 27.20 27.22 1987371
May 11, 2012 27.18 27.57 27.00 27.47 6461292
May 10, 2012 27.94 27.98 27.60 27.77 1024449
May 9, 2012 26.93 27.94 26.90 27.73 1938051
May 8, 2012 27.38 27.55 27.26 27.35 1304877
May 7, 2012 27.07 27.59 27.07 27.51 829348
May 4, 2012 27.02 27.41 26.73 27.16 2902277
May 3, 2012 27.13 27.27 27.01 27.11 1720291
May 2, 2012 27.19 27.22 26.99 27.09 1136807
May 1, 2012 27.20 27.60 27.10 27.39 1500535
April 30, 2012 27.07 27.19 26.88 27.15 1007824
April 27, 2012 27.21 27.26 26.92 27.17 1107814
April 26, 2012 27.11 27.27 26.70 27.18 1622135
April 25, 2012 27.14 27.19 26.88 27.15 1221518
April 24, 2012 26.53 26.95 26.31 26.89 1910177
April 23, 2012 25.98 26.15 25.87 26.14 1859074
April 20, 2012 26.02 26.32 26.02 26.20 3265736
April 19, 2012 26.10 26.30 25.87 25.92 2717751
April 18, 2012 26.19 26.31 26.05 26.05 1303919
April 17, 2012 26.52 26.54 26.24 26.30 1105469
April 16, 2012 26.12 26.50 26.04 26.31 999051
April 13, 2012 26.00 26.11 25.78 25.91 1010359
April 12, 2012 25.61 26.19 25.44 26.16 1152131
April 11, 2012 25.59 25.62 25.35 25.60 681816
April 10, 2012 25.89 26.01 25.17 25.29 1405731
April 9, 2012 26.00 26.15 25.87 25.95 952634
April 5, 2012 26.62 26.75 26.30 26.34 842494
April 4, 2012 26.38 26.77 26.32 26.71 1263254
April 3, 2012 26.73 26.86 26.51 26.66 1103811
April 2, 2012 26.30 26.82 26.20 26.82 1359499
March 30, 2012 25.99 26.44 25.91 26.41 1289812
March 29, 2012 25.52 25.91 25.34 25.80 1135201
March 28, 2012 25.94 25.94 25.48 25.69 1114842
March 27, 2012 25.87 26.24 25.78 25.94 1115182
March 26, 2012 25.88 25.94 25.56 25.81 687728
March 23, 2012 25.36 25.76 25.32 25.59 946890
March 22, 2012 25.66 25.74 25.12 25.35 951494
March 21, 2012 26.05 26.15 25.86 25.89 699037
March 20, 2012 25.94 26.25 25.93 26.03 972717
March 19, 2012 25.95 26.36 25.82 26.14 843620
March 16, 2012 25.81 26.01 25.77 25.97 1746004
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AIV News

More Bearish Signals Again Today: New $PG and $KLAC Bearish Positions Added To Portfolio! http://stks.co/3y1d $AIV $GT $HRL $SPY
about 3 days ago by elliottwave
Aimco Plans Another Dividend Hike, Yield Approaching 3%: http://stks.co/3mtg $AIV #REIT
about 16 days ago by DynamicDividend
Aimco (AIV) Prices 11M Offering
May 11, 6:54AM Street Insider
Aimco (AIV) Announces 11M Common Offering
May 10, 4:03PM Street Insider
$$ $SPY 3DayCharts: Good: $IRM $CPB $MMI $AIV $BRK.B Bad: $JBL $SAI $DTV $AON $ALTR $STUDY
about 20 days ago by stockspot
Aimco Reports First Quarter 2012 Results
May 03, 4:15PM Business Wire
Market Wrap Video + Additions to Watch List http://stks.co/3V80 including: $SXCI $MLNX $BIP $TAP $AIV $LII $DRL
about 32 days ago by StockTiger
$AIV http://stks.co/3Un3 Over $27.00
about 32 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/3Ukm including: $SXCI $MLNX $BIP $TAP $AIV $LII $DRL
about 33 days ago by StockTiger
Aimco Honored for Operational Excellence:
Apr 17, 1:56PM PR Newswire
$$ $SPY 3DayCharts: Good: $AIV $CL $DPS $AMT $VNO Bad: $LEN $PHM $MU $AMZN $SVU $STUDY
about 55 days ago by stockspot
Trading down to MA support: 20d: $SIRO $BBG $DIS $MTZ $EPD $PLCE $DTV $SNDK $DDD $FMC $BWC 50d: $NFLX $RGA $CBG 200d: $PDCO $HCA $AIV
about 81 days ago by TheEquitiesRoom
$AIV http://stks.co/2Z4B Like the look of Residential REITS- Support held on last weeks dip- Long > 25.55
about 91 days ago by SteelerTrader
Aimco Gives Shareholders a 50% Raise, Yield Nears 3%: http://stks.co/2Io4 $AIV #REIT
about 109 days ago by DynamicDividend
$$ $SPY 3DayCharts: Good: $BXP $VNO $AIV $IGT $XYL Bad: $TLAB $OKE $NFX $SPLS $SNI $STUDY
about 116 days ago by stockspot
$AIV http://stks.co/1rmi Daily: nice, narrow consolidation around the 65-day EMA. Stalking.
about 138 days ago by jackdamn
$AIV is a weekly bar SELL. Target is $22.27 For Gain of:3.05%
about 156 days ago by Predictor
Now for the Weekly alerts for $LOW $WY $BRCM $AIV $FHN
about 156 days ago by Predictor
Profit : $MRK 2.57% $AIV 2.04% $TEVA 3% $MAA 2.09%
about 164 days ago by Trade4Me
$$ $SPY 3DayCharts: Good: $PDCO $LMT $SUN $ECL $TROW Bad: $SHLD $TWC $AIV $GE $MU $STUDY
about 181 days ago by stockspot
$AIV tanking
about 212 days ago by tomb_traider
Apartment Vacancy Rate Plunging http://stks.co/XI2 $EQR $AIV $MAA $AVB $SPX
about 233 days ago by ZacksResearch
Track Insiders blog today takes a look into interesting director trades seen in $ZION & $AIV http://stks.co/6H5 #stocks #mkt
about 264 days ago by markddeals
Grid indicates equity crash and worse-in-class performancee for: $DIA $EWH $EWQ $OEX $TMW $RWR $AF $PLD $AIV $HST $ARE $LNC $VNO $BRE $KRC
about 279 days ago by Global_Macro
Nice catch, Zor! "Big Money Wants To Be Your Landlord" via @ZorTrades http://stk.ly/nUpcc6 $AIV $BRE $EQR $HME $MAA $PSS
about 297 days ago by StockTwits
Big Money Wants To Be Your Landlord | via @ZorTrades http://stk.ly/nUpcc6 $AIV $BRE $EQR $HME $MAA $PSS
about 297 days ago by STNet
$AIV http://chart.ly/dua5ip9 Watch for break out
about 300 days ago by vjtweet
I want to believe $AIV $AVB $AVGO
about 301 days ago by Rstilskinz

Recent Quotes

Symbol Price Chg Chg % Market Cap
AIV 26.71 -0.04 -0.15% 3.237B
AMD 6.22 +0.20 +3.32% 4.350B
AMCN 2.35 +0.14 +6.33% 152.07M
AMCF 2.640 +0.00 +0.00% 25.13M
AMCC 5.26 +0.09 +1.74% 321.75M
AMBO 4.58 +0.06 +1.33% 326.46M
AMAT 10.54 +0.16 +1.54% 13.61B
AMAP 11.34 -0.16 -1.39% 555.09M
AMAG 13.90 +0.35 +2.58% 294.68M
AM 14.27 -0.10 -0.70% 546.83M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close