Apartment Investment and Management Stock Price History, AIV Historical Prices

Add to My Stocks
$40.95 $0.31 (0.75%) AIV stock closing price Jun 18, 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
2018-06-18 41.16 41.39 40.72 40.95 555,074 17.06 6.37
2018-06-15 41.49 41.69 41.19 41.26 1,248,797 17.19 6.42
2018-06-14 40.95 41.7 40.95 41.39 1,022,053 17.25 6.44
2018-06-13 41.73 41.81 40.69 40.77 611,978 16.99 6.34
2018-06-12 41.37 41.82 41.23 41.63 514,523 17.35 6.48
2018-06-11 41.69 41.76 41.38 41.45 413,118 17.27 6.45
2018-06-08 41.58 41.9 41.56 41.7 640,260 17.38 6.49
2018-06-07 41.63 41.63 41.23 41.42 1,859,745 17.26 6.44
2018-06-06 41.21 41.61 41.16 41.59 909,224 17.33 6.47
2018-06-05 41.78 41.78 41.26 41.31 937,000 17.21 6.43
2018-06-04 41.17 41.65 40.98 41.64 1,040,748 17.35 6.48
2018-06-01 40.84 41.07 40.59 41.05 1,011,544 17.1 6.39
2018-05-31 40.61 40.9 40.41 40.83 1,023,910 17.01 6.35
2018-05-30 39.73 40.86 39.65 40.82 938,199 17.01 6.35
2018-05-29 39.64 39.93 39.34 39.79 601,324 16.58 6.19
2018-05-25 39.62 40.02 39.62 39.67 477,306 16.53 6.17
2018-05-24 39.85 39.9 39.17 39.51 744,223 16.46 6.15
2018-05-23 39.31 39.9 39.21 39.81 905,586 16.59 6.19
2018-05-22 39.12 39.33 38.84 39.21 909,104 16.34 6.1
2018-05-21 38.92 39.3 38.62 39.11 984,949 16.3 6.08
2018-05-18 38.67 38.85 38.61 38.8 1,412,086 16.17 6.04
2018-05-17 39 39.25 38.54 38.66 838,938 16.11 6.01
2018-05-16 39.81 39.85 39.2 39.31 984,885 16.38 6.12
2018-05-15 40.29 40.44 39.64 39.73 907,295 16.55 6.18
2018-05-14 40.94 41 40.42 40.62 1,192,940 16.93 6.32
2018-05-11 41.16 41.31 40.8 40.87 433,065 17.03 6.36
2018-05-10 41.4 41.57 40.87 41.08 1,283,486 17.12 6.39
2018-05-09 40.94 41.33 40.87 41.22 1,929,537 17.18 6.41
2018-05-08 41.15 41.19 40.64 40.99 897,920 17.08 6.38
2018-05-07 41.15 41.26 40.82 41.21 633,527 21.13 6.41
2018-05-04 40.62 41.16 40.56 41.06 552,899 21.06 6.39
2018-05-03 40.6 41.1 40.49 40.66 566,527 20.85 6.33
2018-05-02 40.93 41.02 40.43 40.7 629,253 20.87 6.33
2018-05-01 40.63 41.19 40.5 41.08 842,715 21.07 6.39
2018-04-30 40.97 41.12 40.55 40.6 991,710 20.82 6.32
2018-04-27 40.23 41.06 40.15 40.93 759,082 20.99 6.37
2018-04-26 39.49 40.5 39.38 40.21 1,185,456 20.62 6.26
2018-04-25 39.15 39.65 38.93 39.35 1,094,827 20.18 6.12
2018-04-24 39.45 39.62 39.07 39.27 1,403,983 20.14 6.11
2018-04-23 39.43 39.58 39.17 39.35 955,289 20.18 6.12
2018-04-20 39.99 40.02 39.3 39.4 1,021,463 20.21 6.13
2018-04-19 40.39 40.42 39.75 39.89 948,957 20.46 6.21
2018-04-18 41 41.07 40.54 40.57 988,414 20.81 6.31
2018-04-17 40.81 41.23 40.53 40.98 1,535,279 21.02 6.38
2018-04-16 41 41.22 40.57 40.81 1,537,370 20.93 6.35
2018-04-13 40.78 41.05 40.56 40.87 894,642 20.96 6.36
2018-04-12 41.29 41.29 40.66 40.7 777,288 20.87 6.33
2018-04-11 41.16 41.53 41.09 41.24 577,751 21.15 6.42
2018-04-10 41.21 41.38 41.01 41.22 698,472 21.14 6.41
2018-04-09 41.1 41.37 40.9 41.05 859,273 21.05 6.39
2018-04-06 41.31 41.53 40.96 41.07 880,450 21.06 6.39
2018-04-05 41.22 41.3 40.61 41.26 516,546 21.16 6.42
2018-04-04 40.93 41.45 40.8 41.24 874,713 21.15 6.42
2018-04-03 40.48 41.36 40.2 41.15 983,060 21.1 6.4
2018-04-02 40.75 40.93 40.22 40.48 1,577,005 20.76 6.3
2018-03-30 0 0 0 40.75 0 - -
2018-03-29 40.6 41.04 40.53 40.75 1,451,752 20.9 6.34
2018-03-28 39.74 40.78 39.74 40.58 1,302,417 20.81 6.31
2018-03-27 39.1 39.98 38.73 39.55 1,006,840 20.28 6.15
2018-03-26 38.73 39.2 38.71 39.1 771,011 20.05 6.08
2018-03-23 39.14 39.35 38.4 38.62 1,345,789 19.81 6.01
2018-03-22 39.67 40.21 39.1 39.11 1,174,432 20.06 6.08
2018-03-21 40.01 40.12 39.52 39.79 903,874 20.41 6.19
2018-03-20 40.47 40.67 39.9 40.11 1,521,180 20.57 6.24
2018-03-19 40.61 40.61 40.15 40.46 817,446 20.75 6.29
2018-03-16 40.29 40.77 40.14 40.69 1,445,654 20.87 6.33
2018-03-15 40.25 40.55 39.97 40.26 865,060 20.65 6.26
2018-03-14 40.06 40.43 40.01 40.3 2,191,276 20.67 6.27
2018-03-13 40.27 40.44 39.89 40.05 864,613 20.54 6.23
2018-03-12 40 40.12 39.62 40.04 1,406,071 20.53 6.23
2018-03-09 39.03 40 38.93 39.99 1,972,752 20.51 6.22
2018-03-08 38.82 39.15 38.7 39 1,113,485 20 6.07
2018-03-07 38.6 39.06 38.6 38.82 1,116,185 19.91 6.04
2018-03-06 38.72 38.79 38.19 38.62 1,443,013 19.81 6.01
2018-03-05 38.34 38.86 38.17 38.76 1,305,621 19.88 6.03
2018-03-02 38.47 38.83 38.24 38.41 1,132,728 19.7 5.98
2018-03-01 38.49 39.09 38.32 38.48 1,381,372 19.73 5.99
2018-02-28 38.56 39.15 38.5 38.66 3,365,191 19.83 6.01
2018-02-27 38.92 39.15 38.25 38.43 1,178,320 19.71 5.98
2018-02-26 39 39.12 38.67 39.01 740,348 20.01 6.07
2018-02-23 38.48 38.91 38.27 38.88 943,047 19.94 6.05
2018-02-22 38.15 38.75 38.15 38.28 1,120,830 19.63 5.96
2018-02-21 39.07 39.37 37.97 38 1,227,668 19.49 5.91
2018-02-20 39.34 40.01 39.1 39.11 961,987 20.06 6.08
2018-02-19 0 0 0 39.69 0 - -
2018-02-16 39.47 39.84 39.39 39.69 1,491,466 20.35 6.17
2018-02-15 38.49 39.41 38.47 39.37 1,709,896 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
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 Price38.16

Apartment Investment and Management Historical PE ratio: Past 5 years

Max PE Ratio42.29Jul 13,2016
Min PE Ratio13.51Dec 16,2014
Avg PE Ratio23.59

Apartment Investment and Management Historical PS ratio: Past 5 years

Max PS Ratio7.52Sep 26,2016
Min PS Ratio3.51Dec 02,2013
Avg PS Ratio5.85

AIV Industry Peers

Company Price Change (%)
Equity Lifestyle (ELS)91.320.51 (0.56%)
Sun Communities (SUI)96.460.04 (0.04%)
Udr (UDR)36.470.49 (1.33%)
Post Properties (PPS)65.021.51 (2.27%)
Equity Residential (EQR)62.421.06 (1.67%)
Camden Property Trust (CPT)89.830.48 (0.53%)
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 555,074 typically implies breaking news or earnings release. AIV stock saw an opening price of $41.16, and a closing price of $40.95 on Jun 18, 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.