Apartment Investment and Management Stock Price History, AIV Historical Prices

Add to My Stocks
$38 $1.11 (2.84%) AIV stock closing price Feb 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download Apartment Investment and Management stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Apartment Investment and Management P/E ratio, and PS ratio. The stock price was at a 5 year high of $47.59 on Sep 26, 2016 as seen from Apartment Investment and Management stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 39.07 39.37 37.97 38 1,226,809 19.49 5.91
2018-02-20 39.34 40.01 39.1 39.11 961,987 20.06 6.08
2018-02-16 39.47 39.84 39.39 39.69 1,491,466 20.35 6.17
2018-02-15 38.49 39.4 38.47 39.37 1,709,308 20.19 6.12
2018-02-14 38.92 39.08 38.37 38.7 1,063,885 19.85 6.02
2018-02-13 39.17 39.43 38.9 39.28 838,713 20.14 6.11
2018-02-12 39.44 39.44 38.22 39.27 1,428,773 20.14 6.11
2018-02-09 38.5 39.61 38.31 39.34 1,448,632 20.17 6.12
2018-02-08 39.21 39.79 38.19 38.21 1,321,583 19.6 5.94
2018-02-07 39.56 40.28 39.21 39.21 1,042,133 20.11 6.1
2018-02-06 39.3 39.89 38.85 39.62 2,263,508 20.32 6.16
2018-02-05 40.41 40.91 39.66 39.67 1,860,221 20.34 6.17
2018-02-02 40.43 40.92 39.55 40.55 1,829,083 30.95 6.34
2018-02-01 41.91 42.14 40.78 40.8 1,483,949 31.15 6.38
2018-01-31 40.95 41.88 40.9 41.84 1,100,604 31.94 6.54
2018-01-30 41 41.48 40.93 40.95 1,081,624 31.26 6.4
2018-01-29 41.9 41.94 41.37 41.45 1,301,620 31.64 6.48
2018-01-26 42.38 42.48 41.79 42.1 998,918 32.14 6.58
2018-01-25 42.03 42.33 41.84 42.27 788,417 32.27 6.61
2018-01-24 42.3 42.52 41.99 42.09 812,801 32.13 6.58
2018-01-23 41.58 42.35 41.49 42.34 1,052,133 32.32 6.62
2018-01-22 41 41.43 40.81 41.39 1,158,416 31.6 6.47
2018-01-19 40.65 40.71 40.36 40.6 959,957 30.99 6.35
2018-01-18 40.7 40.95 40.39 40.58 1,301,549 30.98 6.35
2018-01-17 40.94 41.28 40.68 40.96 1,210,224 31.27 6.4
2018-01-16 40.76 41.44 40.69 40.71 794,762 31.08 6.37
2018-01-12 40.84 41.03 40.38 40.62 862,134 31.01 6.35
2018-01-11 41.49 41.67 40.87 40.95 1,040,732 31.26 6.4
2018-01-10 41.76 41.95 41.16 41.46 942,155 31.65 6.48
2018-01-09 42.78 42.9 41.96 41.98 999,419 32.05 6.56
2018-01-08 42.61 42.91 42.49 42.89 662,397 32.74 6.71
2018-01-05 42.71 42.85 42.25 42.56 947,611 32.49 6.65
2018-01-04 43.34 43.42 42.68 42.82 759,696 32.69 6.7
2018-01-03 43.47 43.6 43.1 43.51 696,601 33.21 6.8
2018-01-02 43.79 43.82 43.2 43.45 669,670 33.17 6.79
2017-12-29 43.65 43.92 43.5 43.71 456,536 33.37 6.83
2017-12-28 43.49 43.62 43.19 43.59 622,735 33.28 6.82
2017-12-27 43.53 43.57 43.28 43.36 622,725 33.1 6.78
2017-12-26 43.25 43.43 43.14 43.33 457,304 33.08 6.77
2017-12-22 43.16 43.53 43.07 43.19 1,302,122 32.97 6.75
2017-12-21 43.37 43.37 42.9 43.15 1,580,532 32.94 6.75
2017-12-20 43.21 43.37 43.13 43.26 1,372,629 33.02 6.76
2017-12-19 44.25 44.32 43.04 43.24 881,629 33.01 6.76
2017-12-18 44.04 44.41 44.03 44.22 937,159 33.76 6.91
2017-12-15 43.95 44.03 43.73 43.84 2,357,501 33.47 6.85
2017-12-14 43.81 43.95 43.68 43.85 433,519 33.47 6.86
2017-12-13 44 44.04 43.72 43.89 767,485 33.5 6.86
2017-12-12 43.65 44.12 43.59 43.88 1,303,632 33.5 6.86
2017-12-11 44.11 44.27 43.87 44.26 979,116 33.79 6.92
2017-12-08 43.94 44.25 43.8 44.13 750,932 33.69 6.9
2017-12-07 43.64 43.94 42.95 43.85 825,812 33.47 6.86
2017-12-06 43.46 43.62 43.37 43.6 656,446 33.28 6.82
2017-12-05 43.97 44.09 43.28 43.39 844,588 33.12 6.78
2017-12-04 44.14 44.23 43.89 43.94 989,205 33.54 6.87
2017-12-01 44.23 44.48 43.83 43.99 999,560 33.58 6.88
2017-11-30 44.48 44.48 43.9 44.09 940,222 33.66 6.89
2017-11-29 43.97 44.47 43.7 44.29 748,108 33.81 6.93
2017-11-28 44.38 44.54 43.98 44.13 676,349 33.69 6.9
2017-11-27 44.84 44.86 44.39 44.4 578,810 33.89 6.94
2017-11-24 44.86 44.91 44.71 44.75 221,812 34.16 7
2017-11-23 0 0 0 44.64 0 - -
2017-11-22 44.74 44.99 44.35 44.64 606,810 34.08 6.98
2017-11-21 44.38 45.12 44.38 44.92 1,178,022 34.29 7.02
2017-11-20 44.17 44.31 44 44.25 754,723 33.78 6.92
2017-11-17 44.52 44.75 43.83 44.19 3,498,245 33.73 6.91
2017-11-16 44.23 44.79 43.98 44.69 964,801 34.12 6.99
2017-11-15 45.43 45.43 44.55 44.55 847,785 34.01 6.97
2017-11-14 45.41 45.64 45.22 45.23 610,288 34.53 7.07
2017-11-13 45.25 45.6 45.22 45.47 1,002,545 34.71 7.11
2017-11-10 44.94 45.41 44.87 45.13 764,801 34.45 7.06
2017-11-09 45.11 45.49 45.11 45.21 694,438 34.51 7.07
2017-11-08 45 45.45 44.84 45.36 658,383 34.63 7.09
2017-11-07 44.74 45.04 44.57 44.9 862,166 34.28 7.02
2017-11-06 44.85 44.94 44.4 44.74 1,331,321 34.15 7
2017-11-03 43.31 44.6 43.31 44.22 1,061,655 33.76 6.91
2017-11-02 44.43 44.5 43.4 43.6 981,389 33.28 6.82
2017-11-01 44.08 44.5 43.8 44.34 1,014,462 33.85 6.93
2017-10-31 44.26 44.35 43.72 43.98 1,262,267 33.57 6.88
2017-10-30 44.31 44.41 44.04 44.2 954,984 33.74 6.91
2017-10-27 43.34 44.55 43.34 44.37 1,599,794 33.87 6.94
2017-10-26 43.96 44.07 43.19 43.35 1,021,376 34.13 6.82
2017-10-25 43.73 44.04 43.54 43.7 727,288 34.41 6.87
2017-10-24 44.02 44.22 43.42 43.75 1,064,328 34.45 6.88
2017-10-23 44.11 44.18 43.85 44.11 590,722 34.73 6.94
2017-10-20 44.13 44.13 43.89 44.07 516,692 34.7 6.93
2017-10-19 44.23 44.25 43.95 44.13 504,237 34.75 6.94
2017-10-18 44.19 44.33 43.9 44.19 505,376 34.8 6.95
2017-10-17 44.17 44.38 44.05 44.24 802,414 34.84 6.96
2017-10-16 44.66 44.77 44.18 44.25 753,999 34.84 6.96
Get more Data

Apartment Investment and Management Stock History Chart

View AIV PE ratio, PS ratio stocks charts and compare with peers.
AIV Chart
Note: Compare Apartment Investment and Management stock price history with the index and industry peers.

Apartment Investment and Management Stock Price History: Past 5 years

Max Stock Price47.59Sep 26,2016
Min Stock Price25Dec 02,2013
Avg Stock Price37.56

Apartment Investment and Management Historical PE ratio: Past 5 years

Max PE Ratio43.57Apr 08,2013
Min PE Ratio13.51Dec 16,2014
Avg PE Ratio25

Apartment Investment and Management Historical PS ratio: Past 5 years

Max PS Ratio7.52Sep 26,2016
Min PS Ratio3.51Dec 02,2013
Avg PS Ratio5.72

AIV Industry Peers

Company Price Change (%)
Equity Lifestyle (ELS)82.451.87 (2.22%)
Sun Communities (SUI)84.890.68 (0.79%)
Udr (UDR)33.221.02 (2.98%)
Post Properties (PPS)65.021.51 (2.27%)
Equity Residential (EQR)55.871.77 (3.07%)
Camden Property Trust (CPT)79.482.22 (2.72%)
Home Properties (HME)75.240.01 (0.01%)

Apartment Investment and Management share price history helps an investor analyze a company's history and do Apartment Investment and Management stock analysis . Apartment Investment and Management stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 1,226,809 typically implies breaking news or earnings release. AIV stock saw an opening price of $39.07, and a closing price of $38 on Feb 21, 2018. Apartment Investment and Management historical P/S ratio was at a high of 7.52 on Sep 26, 2016 and a low of 3.51 on Dec 02, 2013.