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

Apartment Investment & Mgmt (NY: AIV )

8.050 +0.070 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 4.967 4.980 4.881 4.896 11,974,867 -0.08(-1.60%)
Oct 30, 2018 4.952 5.032 4.935 4.976 10,021,732 +0.04(+0.88%)
Oct 29, 2018 4.877 4.945 4.877 4.933 9,683,376 +0.10(+2.07%)
Oct 26, 2018 4.912 4.918 4.787 4.832 10,942,462 -0.09(-1.85%)
Oct 25, 2018 4.853 4.950 4.819 4.923 10,546,079 +0.07(+1.50%)
Oct 24, 2018 4.844 4.937 4.828 4.851 22,110,982 +0.02(+0.33%)
Oct 23, 2018 4.825 4.865 4.776 4.835 7,451,387 +0.00(+0.07%)
Oct 22, 2018 4.922 4.941 4.829 4.831 5,916,806 -0.09(-1.76%)
Oct 19, 2018 4.872 4.926 4.872 4.918 6,907,605 +0.05(+1.03%)
Oct 18, 2018 4.873 4.917 4.862 4.868 7,572,240 -0.01(-0.12%)
Oct 17, 2018 4.881 4.927 4.848 4.873 5,642,356 -0.03(-0.51%)
Oct 16, 2018 4.830 4.911 4.798 4.898 8,758,251 +0.07(+1.51%)
Oct 15, 2018 4.779 4.878 4.766 4.826 10,040,570 +0.06(+1.36%)
Oct 12, 2018 4.821 4.856 4.747 4.761 15,386,079 -0.03(-0.66%)
Oct 11, 2018 4.966 4.966 4.787 4.793 13,366,937 -0.15(-3.10%)
Oct 10, 2018 5.035 5.045 4.943 4.946 12,425,523 -0.10(-2.01%)
Oct 09, 2018 5.019 5.052 4.993 5.047 9,281,543 +0.03(+0.50%)
Oct 08, 2018 4.969 5.054 4.958 5.022 19,615,340 +0.07(+1.45%)
Oct 05, 2018 4.939 5.000 4.939 4.951 15,400,144 +0.02(+0.39%)
Oct 04, 2018 4.935 4.968 4.897 4.931 9,898,023 -0.03(-0.60%)
Oct 03, 2018 5.014 5.058 4.931 4.961 9,310,991 -0.06(-1.16%)
Oct 02, 2018 5.009 5.045 4.996 5.019 6,259,470 +0.03(+0.62%)
Oct 01, 2018 5.020 5.040 4.986 4.988 8,853,523 -0.03(-0.63%)
Sep 28, 2018 4.941 5.024 4.938 5.020 11,143,765 +0.08(+1.66%)
Sep 27, 2018 4.923 4.971 4.922 4.938 6,053,745 +0.01(+0.25%)
Sep 26, 2018 4.977 4.999 4.922 4.926 4,675,379 -0.05(-1.01%)
Sep 25, 2018 4.969 5.007 4.953 4.976 5,249,867 +0.02(+0.37%)
Sep 24, 2018 5.053 5.075 4.921 4.958 10,429,605 -0.12(-2.35%)
Sep 21, 2018 5.051 5.108 5.040 5.077 11,784,596 +0.02(+0.38%)
Sep 20, 2018 5.007 5.059 4.983 5.058 7,560,891 +0.05(+1.00%)
Sep 19, 2018 5.066 5.070 4.995 5.008 10,979,365 -0.04(-0.74%)
Sep 18, 2018 5.049 5.062 5.019 5.045 7,238,287 -0.01(-0.27%)
Sep 17, 2018 5.032 5.059 5.005 5.059 7,247,298 +0.04(+0.77%)
Sep 14, 2018 5.059 5.070 4.994 5.020 11,109,482 -0.05(-1.03%)
Sep 13, 2018 5.069 5.077 5.030 5.072 7,567,308 +0.03(+0.61%)
Sep 12, 2018 5.052 5.065 5.029 5.042 6,024,982 -0.01(-0.16%)
Sep 11, 2018 5.004 5.070 5.004 5.050 9,828,015 +0.02(+0.45%)
Sep 10, 2018 5.002 5.042 4.980 5.027 7,900,373 +0.05(+1.05%)
Sep 07, 2018 4.966 4.985 4.927 4.975 8,157,619 -0.01(-0.30%)
Sep 06, 2018 4.988 5.021 4.972 4.989 10,172,692 +0.02(+0.32%)
Sep 05, 2018 4.928 5.005 4.917 4.974 13,815,175 +0.03(+0.53%)
Sep 04, 2018 4.964 4.994 4.920 4.947 7,630,416 -0.04(-0.71%)
Aug 31, 2018 4.983 4.983 4.983 0 -0.00(-0.02%)
Aug 30, 2018 5.041 5.041 4.980 4.984 4,729,687 -0.04(-0.84%)
Aug 29, 2018 5.035 5.057 5.014 5.026 5,028,654 -0.00(-0.09%)
Aug 28, 2018 4.991 5.041 4.974 5.030 6,827,057 +0.04(+0.77%)
Aug 27, 2018 4.980 4.999 4.946 4.992 9,063,713 +0.02(+0.34%)
Aug 24, 2018 4.938 4.980 4.938 4.975 8,564,621 +0.03(+0.64%)
Aug 23, 2018 4.945 4.963 4.942 4.943 5,234,792 -0.00(-0.07%)
Aug 22, 2018 4.938 4.952 4.926 4.946 4,626,777 +0.00(+0.07%)
Aug 21, 2018 4.996 4.997 4.929 4.943 4,964,922 -0.06(-1.21%)
Aug 20, 2018 5.016 5.043 4.989 5.003 6,039,627 +0.01(+0.16%)
Aug 17, 2018 4.945 4.995 4.935 4.995 5,980,203 +0.05(+0.94%)
Aug 16, 2018 4.934 4.955 4.908 4.949 5,411,833 +0.02(+0.35%)
Aug 15, 2018 4.867 4.934 4.865 4.931 8,353,586 +0.05(+0.99%)
Aug 14, 2018 4.829 4.889 4.809 4.883 8,292,054 +0.06(+1.29%)
Aug 13, 2018 4.832 4.847 4.800 4.821 6,232,883 -0.02(-0.33%)
Aug 10, 2018 4.874 4.892 4.833 4.837 4,889,593 -0.04(-0.76%)
Aug 09, 2018 4.860 4.882 4.855 4.874 3,962,113 +0.01(+0.23%)
Aug 08, 2018 4.903 4.903 4.862 4.863 5,008,339 -0.03(-0.67%)
Aug 07, 2018 4.886 4.907 4.846 4.895 6,694,086 +0.01(+0.16%)
Aug 06, 2018 4.942 4.952 4.880 4.887 7,775,020 -0.05(-1.07%)
Aug 03, 2018 4.745 4.945 4.655 4.940 9,292,355 +0.11(+2.36%)
Aug 02, 2018 4.824 4.850 4.806 4.827 12,589,691 +0.00(+0.07%)
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.