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 (%)
Dec 31, 2014 3.826 3.732 3.732 3.732 8,829,643 -0.08(-2.11%)
Dec 30, 2014 3.822 3.845 3.805 3.813 4,335,662 -0.02(-0.50%)
Dec 29, 2014 3.811 3.852 3.806 3.832 5,985,196 +0.01(+0.32%)
Dec 26, 2014 3.802 3.833 3.775 3.820 4,578,704 +0.02(+0.58%)
Dec 24, 2014 3.830 3.798 3.798 3.798 3,467,757 -0.03(-0.87%)
Dec 23, 2014 3.855 3.871 3.817 3.831 7,775,978 -0.02(-0.50%)
Dec 22, 2014 3.784 3.851 3.765 3.850 12,880,210 +0.08(+2.16%)
Dec 19, 2014 3.695 3.772 3.693 3.769 28,959,726 +0.07(+1.93%)
Dec 18, 2014 3.646 3.697 3.631 3.697 9,599,298 +0.07(+1.88%)
Dec 17, 2014 3.593 3.651 3.584 3.629 39,720,316 +0.05(+1.29%)
Dec 16, 2014 3.617 3.622 3.574 3.583 22,825,080 -0.03(-0.78%)
Dec 15, 2014 3.679 3.689 3.606 3.611 12,277,752 -0.06(-1.56%)
Dec 12, 2014 3.713 3.728 3.664 3.668 17,543,886 -0.05(-1.35%)
Dec 11, 2014 3.704 3.730 3.694 3.718 14,058,243 -0.01(-0.22%)
Dec 10, 2014 3.756 3.767 3.713 3.726 16,687,597 -0.05(-1.23%)
Dec 09, 2014 3.748 3.804 3.746 3.773 10,700,400 +0.02(+0.43%)
Dec 08, 2014 3.704 3.775 3.704 3.757 7,966,953 +0.05(+1.38%)
Dec 05, 2014 3.707 3.717 3.678 3.705 8,723,819 -0.02(-0.59%)
Dec 04, 2014 3.701 3.734 3.691 3.727 8,250,694 +0.02(+0.43%)
Dec 03, 2014 3.748 3.758 3.705 3.711 9,603,448 -0.03(-0.70%)
Dec 02, 2014 3.723 3.742 3.701 3.737 10,720,068 +0.01(+0.32%)
Dec 01, 2014 3.742 3.787 3.724 3.725 10,648,762 -0.02(-0.46%)
Nov 28, 2014 3.751 3.797 3.737 3.742 5,340,565 -0.01(-0.29%)
Nov 26, 2014 3.727 3.753 3.753 3.753 10,877,053 +0.04(+1.03%)
Nov 25, 2014 3.713 3.732 3.700 3.715 11,026,324 +0.00(+0.08%)
Nov 24, 2014 3.725 3.751 3.700 3.712 17,056,938 -0.01(-0.27%)
Nov 21, 2014 3.709 3.722 3.693 3.722 37,966,808 +0.04(+1.04%)
Nov 20, 2014 3.666 3.688 3.658 3.684 6,637,650 +0.01(+0.38%)
Nov 19, 2014 3.710 3.739 3.663 3.670 13,321,215 -0.04(-1.19%)
Nov 18, 2014 3.686 3.728 3.674 3.714 15,374,278 +0.03(+0.87%)
Nov 17, 2014 3.638 3.689 3.637 3.682 14,423,780 +0.04(+1.22%)
Nov 14, 2014 3.687 3.699 3.630 3.638 10,954,042 -0.05(-1.39%)
Nov 13, 2014 3.639 3.697 3.631 3.689 13,921,483 +0.06(+1.69%)
Nov 12, 2014 3.636 3.654 3.606 3.628 9,840,886 -0.02(-0.41%)
Nov 11, 2014 3.666 3.666 3.613 3.643 12,097,125 -0.02(-0.65%)
Nov 10, 2014 3.589 3.670 3.582 3.667 14,162,685 +0.08(+2.22%)
Nov 07, 2014 3.583 3.605 3.557 3.587 15,514,422 +0.00(+0.08%)
Nov 06, 2014 3.619 3.645 3.580 3.584 9,119,615 -0.04(-1.07%)
Nov 05, 2014 3.631 3.634 3.596 3.623 11,027,846 +0.01(+0.17%)
Nov 04, 2014 3.637 3.655 3.599 3.617 20,918,584 -0.02(-0.44%)
Nov 03, 2014 3.582 3.635 3.576 3.633 14,892,777 +0.06(+1.76%)
Oct 31, 2014 3.467 3.574 3.440 3.570 19,189,836 +0.13(+3.77%)
Oct 30, 2014 3.416 3.464 3.398 3.440 15,232,225 +0.02(+0.64%)
Oct 29, 2014 3.428 3.447 3.406 3.419 17,963,860 -0.01(-0.26%)
Oct 28, 2014 3.442 3.449 3.414 3.428 11,656,818 -0.01(-0.38%)
Oct 27, 2014 3.434 3.431 3.427 3.440 12,384,184 +0.01(+0.29%)
Oct 24, 2014 3.444 3.462 3.413 3.431 8,584,674 -0.02(-0.58%)
Oct 23, 2014 3.439 3.466 3.420 3.450 11,879,107 +0.03(+0.99%)
Oct 22, 2014 3.433 3.460 3.384 3.417 50,391,208 -0.02(-0.46%)
Oct 21, 2014 3.409 3.433 3.392 3.433 6,377,896 +0.04(+1.12%)
Oct 20, 2014 3.335 3.395 3.335 3.395 9,718,664 +0.05(+1.55%)
Oct 17, 2014 3.386 3.400 3.318 3.343 14,574,281 -0.02(-0.74%)
Oct 16, 2014 3.365 3.391 3.337 3.368 13,244,418 -0.03(-0.88%)
Oct 15, 2014 3.406 3.464 3.360 3.398 17,170,922 -0.02(-0.73%)
Oct 14, 2014 3.353 3.452 3.336 3.423 13,004,536 +0.09(+2.60%)
Oct 13, 2014 3.293 3.371 3.278 3.336 16,387,006 +0.07(+2.11%)
Oct 10, 2014 3.275 3.320 3.267 3.267 10,721,950 -0.00(-0.09%)
Oct 09, 2014 3.285 3.312 3.255 3.270 8,881,747 -0.02(-0.52%)
Oct 08, 2014 3.210 3.287 3.210 3.287 7,428,559 +0.08(+2.49%)
Oct 07, 2014 3.232 3.252 3.207 3.207 6,913,237 -0.03(-0.83%)
Oct 06, 2014 3.217 3.250 3.213 3.234 5,405,445 +0.02(+0.62%)
Oct 03, 2014 3.192 3.224 3.170 3.214 5,452,982 +0.03(+0.97%)
Oct 02, 2014 3.185 3.211 3.154 3.183 11,721,127 +0.00(+0.03%)
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.