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, 2015 4.189 4.149 4.149 4.149 8,263,352 -0.03(-0.82%)
Dec 30, 2015 4.179 4.216 4.161 4.183 6,844,225 +0.00(+0.00%)
Dec 29, 2015 4.146 4.183 4.129 4.183 8,145,413 +0.06(+1.36%)
Dec 28, 2015 4.106 4.132 4.091 4.127 9,878,421 +0.02(+0.50%)
Dec 24, 2015 4.115 4.106 4.106 4.106 2,661,177 -0.01(-0.20%)
Dec 23, 2015 4.101 4.120 4.093 4.114 7,831,205 +0.02(+0.46%)
Dec 22, 2015 4.100 4.138 4.091 4.096 10,600,181 +0.00(+0.00%)
Dec 21, 2015 4.108 4.127 4.061 4.096 11,611,506 +0.01(+0.33%)
Dec 18, 2015 4.091 4.132 4.080 4.082 25,589,800 -0.01(-0.35%)
Dec 17, 2015 4.122 4.134 4.076 4.097 14,207,660 -0.03(-0.63%)
Dec 16, 2015 4.037 4.139 4.026 4.123 13,993,222 +0.13(+3.35%)
Dec 15, 2015 3.985 4.041 3.963 3.989 15,024,771 +0.07(+1.69%)
Dec 14, 2015 3.889 3.928 3.870 3.923 9,973,724 +0.02(+0.61%)
Dec 11, 2015 3.872 3.931 3.852 3.899 14,280,982 +0.00(+0.00%)
Dec 10, 2015 3.964 3.979 3.899 3.899 9,505,905 -0.07(-1.70%)
Dec 09, 2015 3.959 4.004 3.930 3.966 10,736,569 -0.02(-0.47%)
Dec 08, 2015 3.958 3.995 3.944 3.985 10,443,347 +0.01(+0.18%)
Dec 07, 2015 3.996 4.018 3.968 3.978 10,071,284 -0.04(-0.90%)
Dec 04, 2015 3.900 4.022 3.879 4.014 12,176,760 +0.13(+3.31%)
Dec 03, 2015 3.932 3.952 3.880 3.885 15,709,363 -0.06(-1.63%)
Dec 02, 2015 4.006 4.032 3.938 3.950 10,445,895 -0.07(-1.70%)
Dec 01, 2015 3.967 4.020 3.956 4.018 8,244,219 +0.07(+1.73%)
Nov 30, 2015 3.986 4.019 3.943 3.950 14,725,489 -0.03(-0.81%)
Nov 27, 2015 3.920 3.990 3.920 3.982 5,534,101 +0.06(+1.51%)
Nov 25, 2015 3.880 3.923 3.923 3.923 7,188,460 +0.05(+1.28%)
Nov 24, 2015 3.884 3.900 3.840 3.873 9,330,120 -0.03(-0.77%)
Nov 23, 2015 3.886 3.934 3.884 3.903 5,717,200 +0.01(+0.27%)
Nov 20, 2015 3.858 3.902 3.853 3.893 12,167,198 +0.06(+1.57%)
Nov 19, 2015 3.827 3.866 3.813 3.833 9,409,000 +0.02(+0.43%)
Nov 18, 2015 3.820 3.832 3.766 3.816 8,220,299 +0.01(+0.27%)
Nov 17, 2015 3.772 3.841 3.759 3.806 10,464,093 +0.02(+0.52%)
Nov 16, 2015 3.748 3.787 3.719 3.786 10,518,619 +0.05(+1.33%)
Nov 13, 2015 3.742 3.786 3.711 3.736 14,349,237 -0.02(-0.57%)
Nov 12, 2015 3.779 3.800 3.755 3.758 9,062,592 -0.03(-0.76%)
Nov 11, 2015 3.753 3.814 3.744 3.787 6,429,412 +0.04(+1.01%)
Nov 10, 2015 3.723 3.784 3.722 3.748 17,753,284 +0.03(+0.69%)
Nov 09, 2015 3.761 3.803 3.690 3.723 16,280,462 -0.09(-2.35%)
Nov 06, 2015 3.891 3.895 3.777 3.812 13,816,970 -0.12(-3.08%)
Nov 05, 2015 3.926 3.926 3.906 3.933 14,986,035 +0.00(+0.03%)
Nov 04, 2015 3.996 4.039 3.878 3.932 27,865,816 -0.14(-3.55%)
Nov 03, 2015 4.091 4.111 4.028 4.077 10,736,313 -0.03(-0.85%)
Nov 02, 2015 4.026 4.114 4.009 4.112 14,784,776 +0.08(+2.09%)
Oct 30, 2015 4.114 4.129 4.025 4.028 17,163,624 -0.08(-1.93%)
Oct 29, 2015 4.065 4.123 4.050 4.107 11,254,843 +0.02(+0.38%)
Oct 28, 2015 4.133 4.162 4.031 4.092 10,311,573 -0.04(-1.04%)
Oct 27, 2015 4.107 4.143 4.093 4.135 11,987,921 +0.03(+0.63%)
Oct 26, 2015 4.120 4.138 4.086 4.109 11,312,420 -0.00(-0.03%)
Oct 23, 2015 4.131 4.197 4.075 4.110 9,135,736 -0.02(-0.60%)
Oct 22, 2015 4.142 4.174 4.122 4.135 14,956,186 +0.00(+0.07%)
Oct 21, 2015 4.174 4.188 4.131 4.132 9,755,654 -0.03(-0.77%)
Oct 20, 2015 4.182 4.185 4.138 4.164 9,595,774 +0.02(+0.47%)
Oct 19, 2015 4.060 4.145 4.049 4.144 8,224,690 +0.08(+1.87%)
Oct 16, 2015 4.065 4.085 4.050 4.068 7,290,800 +0.02(+0.46%)
Oct 15, 2015 3.989 4.050 3.972 4.050 6,396,654 +0.07(+1.84%)
Oct 14, 2015 4.031 4.035 3.968 3.977 9,292,620 -0.05(-1.25%)
Oct 13, 2015 4.040 4.061 4.008 4.027 5,665,054 -0.03(-0.84%)
Oct 12, 2015 4.041 4.072 4.016 4.061 8,709,362 +0.02(+0.61%)
Oct 09, 2015 4.001 4.037 3.985 4.036 8,308,245 +0.03(+0.69%)
Oct 08, 2015 3.969 4.017 3.944 4.009 10,467,358 +0.03(+0.88%)
Oct 07, 2015 3.917 3.974 3.899 3.974 17,885,864 +0.06(+1.52%)
Oct 06, 2015 3.946 3.982 3.910 3.914 18,236,710 -0.03(-0.65%)
Oct 05, 2015 3.906 3.943 3.878 3.940 11,744,447 +0.05(+1.16%)
Oct 02, 2015 3.736 3.895 3.736 3.894 10,375,961 +0.04(+0.93%)
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.