Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apartment Investment & Mgmt (NY: AIV )

8.780 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 8.790 8.880 8.770 8.780 425,164 +0.04(+0.46%)
Nov 20, 2024 8.780 8.820 8.675 8.740 540,948 -0.08(-0.91%)
Nov 19, 2024 8.830 8.865 8.695 8.820 428,900 +0.00(+0.00%)
Nov 18, 2024 8.600 8.895 8.600 8.820 1,112,556 +0.19(+2.20%)
Nov 15, 2024 8.550 8.730 8.510 8.630 1,071,798 +0.17(+2.01%)
Nov 14, 2024 8.590 8.625 8.405 8.460 1,193,352 -0.15(-1.74%)
Nov 13, 2024 8.690 8.805 8.575 8.610 1,169,588 +0.00(+0.00%)
Nov 12, 2024 8.640 8.755 8.540 8.610 901,822 -0.05(-0.58%)
Nov 11, 2024 8.570 8.720 8.550 8.660 770,262 +0.12(+1.41%)
Nov 08, 2024 8.430 8.640 8.080 8.540 2,042,553 -0.15(-1.73%)
Nov 07, 2024 8.700 8.780 8.610 8.690 893,476 +0.01(+0.12%)
Nov 06, 2024 8.880 8.880 8.460 8.680 1,295,284 +0.11(+1.28%)
Nov 05, 2024 8.380 8.580 8.380 8.570 658,271 +0.15(+1.78%)
Nov 04, 2024 8.330 8.490 8.320 8.420 1,125,233 +0.09(+1.08%)
Nov 01, 2024 8.440 8.505 8.330 8.330 619,949 -0.11(-1.30%)
Oct 31, 2024 8.580 8.580 8.440 8.440 1,044,532 -0.13(-1.52%)
Oct 30, 2024 8.520 8.640 8.520 8.570 598,139 +0.01(+0.12%)
Oct 29, 2024 8.660 8.685 8.530 8.560 866,248 -0.15(-1.72%)
Oct 28, 2024 8.770 8.815 8.670 8.710 537,587 +0.01(+0.11%)
Oct 25, 2024 8.650 8.719 8.640 8.700 1,434,427 +0.09(+1.05%)
Oct 24, 2024 8.610 8.650 8.565 8.610 564,599 -0.01(-0.12%)
Oct 23, 2024 8.530 8.665 8.530 8.620 727,297 +0.07(+0.82%)
Oct 22, 2024 8.540 8.585 8.470 8.550 621,743 -0.01(-0.12%)
Oct 21, 2024 8.780 8.825 8.540 8.560 1,342,637 -0.27(-3.06%)
Oct 18, 2024 8.790 8.860 8.760 8.830 780,890 +0.05(+0.57%)
Oct 17, 2024 8.760 8.790 8.700 8.780 571,728 +0.03(+0.34%)
Oct 16, 2024 8.760 8.810 8.700 8.750 830,448 +0.06(+0.69%)
Oct 15, 2024 8.640 8.810 8.640 8.690 1,031,781 +0.04(+0.46%)
Oct 14, 2024 8.660 8.730 8.635 8.650 474,520 -0.01(-0.12%)
Oct 11, 2024 8.630 8.680 8.620 8.660 654,489 +0.07(+0.81%)
Oct 10, 2024 8.440 8.690 8.430 8.590 1,469,628 +0.09(+1.06%)
Oct 09, 2024 8.510 8.540 8.460 8.500 652,714 +0.00(+0.00%)
Oct 08, 2024 8.670 8.670 8.394 8.500 1,491,597 -0.12(-1.39%)
Oct 07, 2024 8.710 8.740 8.610 8.620 871,718 -0.15(-1.71%)
Oct 04, 2024 8.790 8.815 8.660 8.770 573,860 -0.02(-0.23%)
Oct 03, 2024 8.930 8.930 8.740 8.790 638,618 -0.19(-2.12%)
Oct 02, 2024 8.940 9.060 8.940 8.980 596,816 -0.03(-0.33%)
Oct 01, 2024 9.010 9.050 8.920 9.010 889,332 -0.03(-0.33%)
Sep 30, 2024 9.080 9.190 8.985 9.040 921,500 -0.09(-0.99%)
Sep 27, 2024 9.280 9.360 9.130 9.130 707,253 -0.13(-1.40%)
Sep 26, 2024 9.410 9.410 9.210 9.260 991,934 -0.12(-1.28%)
Sep 25, 2024 9.330 9.415 9.300 9.380 1,237,582 +0.04(+0.43%)
Sep 24, 2024 9.270 9.410 9.240 9.340 715,670 +0.04(+0.43%)
Sep 23, 2024 9.270 9.380 9.270 9.300 833,570 +0.06(+0.65%)
Sep 20, 2024 9.260 9.390 9.210 9.240 2,362,032 -0.05(-0.54%)
Sep 19, 2024 9.390 9.390 9.200 9.290 982,244 +0.03(+0.32%)
Sep 18, 2024 9.120 9.340 9.120 9.260 1,170,983 +0.10(+1.09%)
Sep 17, 2024 9.140 9.170 9.045 9.160 817,587 +0.08(+0.88%)
Sep 16, 2024 9.290 9.295 9.060 9.080 1,153,056 -0.14(-1.52%)
Sep 13, 2024 9.070 9.250 9.035 9.220 963,512 +0.23(+2.56%)
Sep 12, 2024 8.970 9.075 8.830 8.990 761,698 +0.08(+0.90%)
Sep 11, 2024 8.770 8.935 8.695 8.910 712,304 +0.03(+0.34%)
Sep 10, 2024 8.770 8.880 8.715 8.880 734,365 +0.13(+1.49%)
Sep 09, 2024 8.810 8.845 8.740 8.750 684,840 -0.04(-0.46%)
Sep 06, 2024 8.900 8.910 8.740 8.790 836,985 -0.15(-1.68%)
Sep 05, 2024 9.070 9.160 8.930 8.940 654,968 -0.09(-1.00%)
Sep 04, 2024 9.030 9.135 8.932 9.030 870,625 -0.03(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.