Aviv REIT Inc (AVIV) Historical Stock Data

Historical Data

In the past 30 trading days, AVIV is up 0.08% a day on average. There have been 16 days where Aviv REIT Inc closed green and 14 days where AVIV closed red.

DateOpenCloseChangeLowHighVolume
2015-04-0136.3236.75↑$0.43 (1.18%)36.0237.005.29M
2015-03-3136.8336.50↓$0.33 (-0.90%)36.2437.05344.28K
2015-03-3036.1336.96↑$0.83 (2.30%)36.1337.05207.19K
2015-03-2735.9636.10↑$0.14 (0.39%)35.8236.20477.77K
2015-03-2636.1736.29↑$0.12 (0.33%)36.1736.56216.34K
2015-03-2536.9036.35↓$0.55 (-1.49%)36.1737.18213.64K
2015-03-2436.9236.87↓$0.05 (-0.14%)36.7837.24163.84K
2015-03-2336.6336.97↑$0.34 (0.93%)36.3437.07153.87K
2015-03-2036.1236.54↑$0.42 (1.16%)35.5936.62444.40K
2015-03-1935.9435.89↓$0.05 (-0.14%)35.8936.37268.43K
2015-03-1835.3836.10↑$0.72 (2.04%)34.8536.23470.57K
2015-03-1735.4335.41↓$0.02 (-0.06%)35.2035.5788.34K
2015-03-1635.4135.43↑$0.02 (0.06%)35.3735.89141.25K
2015-03-1335.3635.25↓$0.11 (-0.31%)34.9835.63139.48K
2015-03-1235.2035.48↑$0.28 (0.80%)35.1835.72288.69K
2015-03-1134.9335.00↑$0.07 (0.20%)34.6535.12120.77K
2015-03-1034.5834.86↑$0.28 (0.81%)34.4534.96119.64K
2015-03-0934.4334.71↑$0.28 (0.81%)34.3234.75243.21K
2015-03-0635.5134.14↓$1.37 (-3.86%)33.9435.51226.23K
2015-03-0536.0335.95↓$0.08 (-0.22%)35.9536.49208.13K
2015-03-0436.1035.99↓$0.11 (-0.30%)35.9336.46102.26K
2015-03-0336.2736.14↓$0.13 (-0.36%)35.8536.3092.71K
2015-03-0235.9136.38↑$0.47 (1.31%)35.9136.96121.09K
2015-02-2735.9935.98↓$0.01 (-0.03%)35.6936.27159.86K
2015-02-2636.6535.91↓$0.74 (-2.02%)35.8636.7195.51K
2015-02-2536.2836.65↑$0.37 (1.02%)36.1437.21332.34K
2015-02-2436.2735.95↓$0.32 (-0.88%)35.5936.29272.51K
2015-02-2336.2036.72↑$0.52 (1.44%)36.1536.72118.11K
2015-02-2035.8236.25↑$0.43 (1.20%)35.8136.34122.06K
2015-02-1936.7935.73↓$1.06 (-2.88%)35.6336.7986.48K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.