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 (%)
Nov 30, 2023 6.910 6.952 6.830 6.890 1,231,918 +0.00(+0.00%)
Nov 29, 2023 6.980 7.045 6.840 6.890 597,851 +0.00(+0.00%)
Nov 28, 2023 6.800 6.900 6.740 6.890 572,804 +0.07(+1.03%)
Nov 27, 2023 6.810 6.850 6.760 6.820 1,149,486 -0.03(-0.44%)
Nov 24, 2023 6.790 6.890 6.735 6.850 750,061 +0.10(+1.48%)
Nov 22, 2023 6.700 6.830 6.695 6.750 771,333 +0.11(+1.66%)
Nov 21, 2023 6.600 6.650 6.550 6.640 738,588 +0.03(+0.45%)
Nov 20, 2023 6.530 6.620 6.490 6.610 843,227 +0.10(+1.54%)
Nov 17, 2023 6.550 6.610 6.490 6.510 1,075,996 +0.02(+0.31%)
Nov 16, 2023 6.550 6.605 6.430 6.490 998,767 -0.05(-0.76%)
Nov 15, 2023 6.610 6.700 6.490 6.540 929,926 -0.06(-0.91%)
Nov 14, 2023 6.490 6.750 6.455 6.600 1,079,801 +0.29(+4.60%)
Nov 13, 2023 6.240 6.340 6.210 6.310 1,594,972 -0.01(-0.16%)
Nov 10, 2023 6.320 6.360 6.200 6.320 711,978 +0.07(+1.12%)
Nov 09, 2023 6.450 6.490 6.250 6.250 1,012,876 -0.16(-2.50%)
Nov 08, 2023 6.420 6.570 6.335 6.410 2,465,385 +0.00(+0.00%)
Nov 07, 2023 6.380 6.470 6.250 6.410 3,363,380 +0.26(+4.23%)
Nov 06, 2023 6.290 6.290 6.105 6.150 1,029,726 -0.18(-2.84%)
Nov 03, 2023 6.150 6.330 6.150 6.330 1,154,331 +0.32(+5.32%)
Nov 02, 2023 5.900 6.020 5.825 6.010 1,179,922 +0.23(+3.98%)
Nov 01, 2023 5.870 5.910 5.700 5.780 1,061,505 -0.08(-1.37%)
Oct 31, 2023 5.710 5.880 5.700 5.860 1,096,349 +0.18(+3.17%)
Oct 30, 2023 5.850 5.890 5.630 5.680 1,216,999 -0.09(-1.56%)
Oct 27, 2023 5.940 5.980 5.750 5.770 1,280,025 -0.18(-3.03%)
Oct 26, 2023 6.080 6.210 5.930 5.950 1,158,900 -0.09(-1.49%)
Oct 25, 2023 6.330 6.330 6.040 6.040 1,136,975 -0.32(-5.03%)
Oct 24, 2023 6.330 6.370 6.200 6.360 1,907,462 +0.09(+1.44%)
Oct 23, 2023 6.270 6.390 6.170 6.270 770,389 -0.05(-0.79%)
Oct 20, 2023 6.360 6.520 6.305 6.320 1,180,130 -0.02(-0.32%)
Oct 19, 2023 6.440 6.500 6.330 6.340 1,054,310 -0.15(-2.31%)
Oct 18, 2023 6.530 6.568 6.450 6.490 994,020 -0.10(-1.52%)
Oct 17, 2023 6.560 6.680 6.550 6.590 1,395,004 +0.01(+0.15%)
Oct 16, 2023 6.640 6.720 6.515 6.580 1,164,489 +0.01(+0.15%)
Oct 13, 2023 6.180 6.650 6.100 6.570 3,540,863 +0.43(+7.00%)
Oct 12, 2023 6.050 6.160 5.820 6.140 4,139,044 +0.10(+1.66%)
Oct 11, 2023 6.550 6.570 6.030 6.040 5,639,209 -0.45(-6.93%)
Oct 10, 2023 6.500 6.650 6.450 6.490 1,767,242 -0.05(-0.76%)
Oct 09, 2023 6.560 6.655 6.530 6.540 845,992 -0.10(-1.51%)
Oct 06, 2023 6.530 6.715 6.455 6.640 1,324,016 +0.10(+1.53%)
Oct 05, 2023 6.450 6.580 6.450 6.540 911,808 +0.07(+1.08%)
Oct 04, 2023 6.480 6.540 6.415 6.470 1,164,092 -0.01(-0.15%)
Oct 03, 2023 6.610 6.655 6.455 6.480 888,333 -0.17(-2.56%)
Oct 02, 2023 6.740 6.820 6.630 6.650 1,085,365 -0.15(-2.21%)
Sep 29, 2023 6.890 6.945 6.735 6.800 1,028,082 -0.01(-0.15%)
Sep 28, 2023 6.760 6.905 6.760 6.810 889,819 +0.08(+1.19%)
Sep 27, 2023 6.800 6.890 6.720 6.730 1,022,915 -0.03(-0.44%)
Sep 26, 2023 6.990 7.020 6.730 6.760 994,362 -0.27(-3.84%)
Sep 25, 2023 7.020 7.080 7.010 7.030 929,157 -0.04(-0.57%)
Sep 22, 2023 6.980 7.130 6.980 7.070 967,827 +0.09(+1.29%)
Sep 21, 2023 7.040 7.065 6.930 6.980 783,720 -0.14(-1.97%)
Sep 20, 2023 7.190 7.260 7.120 7.120 613,651 +0.00(+0.00%)
Sep 19, 2023 7.220 7.295 7.080 7.120 1,257,051 -0.12(-1.66%)
Sep 18, 2023 7.390 7.390 7.220 7.240 584,672 -0.10(-1.36%)
Sep 15, 2023 7.320 7.390 7.240 7.340 3,183,997 -0.03(-0.41%)
Sep 14, 2023 7.410 7.480 7.300 7.370 1,673,072 +0.01(+0.14%)
Sep 13, 2023 7.490 7.595 7.350 7.360 950,349 -0.17(-2.26%)
Sep 12, 2023 7.370 7.540 7.370 7.530 675,015 +0.15(+2.03%)
Sep 11, 2023 7.410 7.460 7.305 7.380 777,148 -0.04(-0.54%)
Sep 08, 2023 7.500 7.510 7.420 7.420 497,474 -0.10(-1.33%)
Sep 07, 2023 7.610 7.640 7.510 7.520 725,757 -0.08(-1.05%)
Sep 06, 2023 7.610 7.680 7.560 7.600 603,415 -0.01(-0.13%)
Sep 05, 2023 7.660 7.730 7.580 7.610 474,147 -0.10(-1.30%)
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.