Apartment Investment & Management (AIV)

Add to Watchlists Create an Alert
31.61 -0.26  -0.82%   NYSE May 24, 8:00PM BATS Real time Currency in USD

Apartment Investment & Management Price:

31.61 for May 24, 2013
View Full Chart

Apartment Investment & Management Price Chart

    Apartment Investment & Management Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 190   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 24, 2013 31.80 31.81 31.41 31.61 902577.0
    May 23, 2013 32.24 32.24 31.44 31.87 1.968M
    May 22, 2013 33.19 33.44 32.13 32.34 1.197M
    May 21, 2013 33.20 33.38 33.15 33.20 742349.0
    May 20, 2013 33.02 33.16 32.94 33.08 811209.0
    May 17, 2013 32.93 33.16 32.92 33.08 950460.0
    May 16, 2013 32.89 33.25 32.78 32.94 1.108M
    May 15, 2013 32.42 33.00 32.22 33.00 1.287M
    May 14, 2013 32.26 32.77 32.20 32.73 1.238M
    May 13, 2013 31.88 32.24 31.78 32.19 1.026M
    May 10, 2013 31.54 31.98 31.41 31.89 925669.0
    May 9, 2013 31.29 31.58 31.14 31.45 1.046M
    May 8, 2013 31.28 31.44 31.10 31.36 872751.0
    May 7, 2013 31.15 31.36 31.03 31.31 1.025M
    May 6, 2013 30.49 31.18 30.46 31.09 1.428M
    May 3, 2013 30.86 30.86 30.09 30.46 1.992M
    May 2, 2013 31.05 31.39 30.93 30.93 1.141M
    May 1, 2013 31.11 31.26 30.89 30.93 1.621M
    April 30, 2013 31.02 31.21 30.90 31.11 1.039M
    April 29, 2013 30.84 31.06 30.70 31.03 863524.0
    April 26, 2013 30.95 31.05 30.69 30.74 637983.0
    April 25, 2013 31.15 31.23 30.72 30.93 524202.0
    April 24, 2013 31.11 31.28 30.95 31.13 569288.0
    April 23, 2013 31.13 31.15 30.75 31.02 964783.0
    April 22, 2013 31.18 31.19 30.88 30.99 774394.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More