Apartment Investment and Management Stock Price History, AIV Historical Prices

Add to My Stocks
$45.42 $0.27 (0.6%) AIV stock closing price Aug 21, 2017 (Closing)

The 10 year data of Apartment Investment and Management stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Apartment Investment and Management P/E ratio data for the stock. The stock price was at a 5 year high of 49.13 on 05 Oct, 2007 as seen from Apartment Investment and Management stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2145.2445.4845.0445.42104317435.767.14
2017-08-1845.2545.3744.9645.1590736735.557.10
2017-08-1745.3945.7045.3045.4187557935.767.14
2017-08-1645.7946.1645.3045.42122074935.767.14
2017-08-1546.0046.0645.6145.96121786836.197.23
2017-08-1445.7246.3045.7246.1881795236.367.26
2017-08-1145.6445.8745.3645.5566766735.877.16
2017-08-1045.8946.1645.7245.7458801536.027.19
2017-08-0946.2646.3945.9046.0099009736.227.23
2017-08-0845.5146.1245.4346.10266463936.307.25
2017-08-0745.6345.7645.3545.6076183635.917.17
2017-08-0445.4845.8545.4645.6372666135.937.18
2017-08-0345.4545.8945.1445.53114387535.857.16
2017-08-0245.4745.5845.1345.4987250135.827.15
2017-08-0145.6245.7845.2045.60126167935.917.17
2017-07-3145.2145.5845.0845.55111593735.877.16
2017-07-2845.0045.3044.3645.26128112635.647.12
2017-07-2743.7544.1043.2444.01110046317.066.90
2017-07-2643.4844.0543.3243.8884740217.016.88
2017-07-2543.6943.7543.3443.4375979516.836.81
2017-07-2444.2444.2443.6543.68175123416.936.85
2017-07-2143.9144.2743.7144.2371917717.146.94
2017-07-2043.7944.1143.6843.9098010617.026.89
2017-07-1943.2943.7343.2143.7360604816.956.86
2017-07-1843.7643.7643.2543.30101062016.786.79
2017-07-1743.2643.7243.0943.63127311816.916.84
2017-07-1442.9143.3442.9143.2683005116.776.79
2017-07-1343.0043.0042.6142.81106053516.596.72
2017-07-1242.5943.0842.5342.97129458116.666.74
2017-07-1142.6442.6541.8742.42184559116.446.65
2017-07-1042.7543.0042.5342.59144310516.516.68
2017-07-0742.7542.9842.5242.65164466116.536.69
2017-07-0643.5643.6542.4942.76238050916.576.71
2017-07-0543.4044.0943.3043.76184519716.966.86
2017-07-0343.1543.2742.8743.1872291316.746.77
2017-06-3042.9443.2642.7342.97169103916.666.74
2017-06-2942.3542.7442.1942.69184003616.556.70
2017-06-2843.0543.1842.6042.66173184216.546.69
2017-06-2743.5243.7742.6343.01179231716.676.75
2017-06-2643.8643.8943.4743.7687362516.966.86
2017-06-2343.8744.2243.7043.78172178316.976.87
2017-06-2243.8644.1543.6543.83149475016.996.88
2017-06-2144.4344.4343.8543.99103371217.056.90
2017-06-2044.8144.8943.8944.4375714017.226.97
2017-06-1944.5644.9644.4244.7274661717.337.02
2017-06-1644.4244.6744.2444.51148494017.256.98
2017-06-1544.2445.0044.2444.44101988817.236.97
2017-06-1444.7344.7644.3844.4946270317.246.98
2017-06-1344.1144.3543.9444.3261670117.186.95
2017-06-1244.3244.4943.9944.15101613217.116.93
2017-06-0944.0144.5643.8144.3692030117.196.96
2017-06-0844.2544.2543.4644.0993456217.096.92
2017-06-0744.1344.6143.9444.22106102917.146.94
2017-06-0644.1344.6243.7844.08141028317.096.92
2017-06-0543.4944.2743.2444.0485574417.076.91
2017-06-0243.3843.6943.0943.6994887516.936.85
2017-06-0142.8343.0642.4543.05113197716.696.75
2017-05-3142.8343.4142.8342.92140044816.646.73
2017-05-3043.2243.3742.8842.92203583416.646.73
2017-05-2643.1843.5343.0343.1867214216.746.77
2017-05-2543.4943.6842.9743.1951502216.746.78
2017-05-2443.3243.5343.1343.2789823416.776.79
2017-05-2343.2143.5443.1143.2875117316.786.79
2017-05-2243.1743.3542.9243.15105259616.736.77
2017-05-1942.8243.1642.5543.04116854416.686.75
2017-05-1842.7843.2242.4842.79135754216.596.71
2017-05-1742.2243.2142.2242.87153918716.626.73
2017-05-1643.0543.2442.5242.64116703816.536.69
2017-05-1543.2343.5842.9943.0782150016.696.76
2017-05-1243.2443.4343.0643.2262910016.756.78
2017-05-1143.1043.3042.7543.2074591016.746.78
2017-05-1042.8843.7342.8043.3589151816.806.80
2017-05-0943.0443.2342.7542.90138696716.636.73
2017-05-0844.0244.0442.9943.09148233016.706.76
2017-05-0543.1343.9842.9743.96119552017.046.90
2017-05-0442.6143.2342.3043.1798111316.736.77
2017-05-0343.2343.2342.6042.83122042816.606.72
2017-05-0243.3843.5343.0343.13152213916.726.77
2017-05-0143.6143.6743.0343.35193897416.806.80
2017-04-2844.3144.4043.4543.74228408716.956.86
2017-04-2744.7844.9544.0944.45289057116.716.97
2017-04-2644.6244.9644.2144.84172526416.867.03
2017-04-2543.8844.7143.6444.65180323316.797.00
2017-04-2444.7244.7243.1643.81247053216.476.87
2017-04-2143.9844.3743.9844.15165124716.606.92
2017-04-2044.3644.3643.8044.05213511916.566.91
2017-04-1944.7344.8744.2444.3098408717.176.95
2017-04-1844.5444.8544.4944.72154346517.337.01
2017-04-1744.1844.6344.1044.59203868917.286.99
Get more Data

Apartment Investment and Management Stock 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 Historical Prices: Past 5 years

Max Stock Price 47.59 Sep 26,2016
Min Stock Price 24.3 Nov 15,2012
Avg Stock Price 35.85

Apartment Investment and Management Historical PE ratio: Past 5 years

Max PE Ratio 412.21 Jan 29,2013
Min PE Ratio 13.51 Dec 16,2014
Avg PE Ratio 44.12

Apartment Investment and Management Historical PS ratio: Past 5 years

Max PS Ratio 7.52 Sep 26,2016
Min PS Ratio 2.93 Oct 04,2012
Avg PS Ratio 5.38

AIV Industry Peers

Company Price Change (%)
Camden Property Trust (CPT)89.841.5 (1.7%)
Equity Lifestyle (ELS)87.870.51 (0.58%)
Essex Property Trust (ESS)264.23.44 (1.32%)
Mid-america Apartment Communities (MAA)107.451.68 (1.59%)
Avalonbay (AVB)190.311.32 (0.7%)
Udr (UDR)39.340.38 (0.98%)
Post Properties (PPS)65.021.51 (2.27%)

Apartment Investment and Management historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Apartment Investment and Management stock analysis. The price movement is easily depicted in the Apartment Investment and Management stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. AIV closed at 45.42 and traded with a volume of 1043174 on the last trading day. The company's P/S ratio was at a high of 7.52 on 26 Sep, 2016 according to our Apartment Investment and Management stock market history data. .