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 (%)
Feb 28, 2018 4.306 4.372 4.300 4.318 29,633,176 +0.03(+0.60%)
Feb 27, 2018 4.347 4.372 4.272 4.292 10,550,857 -0.06(-1.49%)
Feb 26, 2018 4.356 4.369 4.319 4.357 6,629,188 +0.01(+0.33%)
Feb 23, 2018 4.297 4.345 4.274 4.342 8,444,186 +0.07(+1.57%)
Feb 22, 2018 4.275 10,036,082 +0.03(+0.74%)
Feb 21, 2018 4.363 4.397 4.240 4.244 10,990,488 -0.12(-2.84%)
Feb 20, 2018 4.393 4.468 4.367 4.368 8,613,778 -0.06(-1.46%)
Feb 16, 2018 4.433 4.433 4.433 0 +0.04(+0.81%)
Feb 15, 2018 4.299 4.401 4.296 4.397 15,310,669 +0.12(+2.74%)
Feb 14, 2018 4.304 4.321 4.243 4.280 9,620,655 -0.06(-1.48%)
Feb 13, 2018 4.332 4.360 4.302 4.344 7,584,437 +0.00(+0.03%)
Feb 12, 2018 4.361 4.361 4.226 4.343 12,920,318 -0.01(-0.18%)
Feb 09, 2018 4.257 4.380 4.236 4.350 13,099,902 +0.12(+2.96%)
Feb 08, 2018 4.336 4.400 4.223 4.225 11,950,824 -0.11(-2.55%)
Feb 07, 2018 4.375 4.407 4.336 4.336 9,423,953 -0.05(-1.03%)
Feb 06, 2018 4.346 4.411 4.296 4.381 20,799,004 -0.08(-1.81%)
Feb 05, 2018 4.469 4.497 4.405 4.462 10,987,415 -0.02(-0.49%)
Feb 02, 2018 4.471 4.525 4.374 4.484 16,541,240 -0.03(-0.61%)
Feb 01, 2018 4.635 4.660 4.510 4.512 13,419,272 -0.12(-2.49%)
Jan 31, 2018 4.528 4.631 4.523 4.627 9,952,703 +0.10(+2.17%)
Jan 30, 2018 4.534 4.586 4.526 4.528 9,781,068 -0.06(-1.21%)
Jan 29, 2018 4.633 4.638 4.575 4.584 11,717,696 -0.07(-1.54%)
Jan 26, 2018 4.687 4.698 4.621 4.656 9,033,162 -0.02(-0.40%)
Jan 25, 2018 4.648 4.681 4.627 4.674 7,129,613 +0.02(+0.43%)
Jan 24, 2018 4.678 4.702 4.643 4.654 7,397,112 -0.03(-0.59%)
Jan 23, 2018 4.598 4.683 4.589 4.682 9,514,383 +0.11(+2.30%)
Jan 22, 2018 4.534 4.581 4.513 4.577 10,475,494 +0.09(+1.95%)
Jan 19, 2018 4.495 4.502 4.463 4.490 8,680,840 +0.00(+0.05%)
Jan 18, 2018 4.501 4.528 4.466 4.487 11,769,838 -0.04(-0.93%)
Jan 17, 2018 4.527 4.565 4.499 4.529 10,944,000 +0.03(+0.61%)
Jan 16, 2018 4.507 4.553 4.500 4.502 6,719,198 +0.01(+0.22%)
Jan 12, 2018 4.492 4.492 4.492 0 -0.04(-0.81%)
Jan 11, 2018 4.588 4.608 4.520 4.528 9,411,284 -0.06(-1.23%)
Jan 10, 2018 4.618 4.639 4.552 4.585 8,519,857 -0.06(-1.24%)
Jan 09, 2018 4.731 4.744 4.640 4.642 9,042,621 -0.10(-2.12%)
Jan 08, 2018 4.712 4.745 4.699 4.743 7,433,049 +0.04(+0.78%)
Jan 05, 2018 4.723 4.737 4.672 4.706 9,037,123 -0.03(-0.61%)
Jan 04, 2018 4.793 4.802 4.720 4.735 6,869,890 -0.08(-1.59%)
Jan 03, 2018 4.807 4.821 4.766 4.811 6,299,325 +0.01(+0.14%)
Jan 02, 2018 4.842 4.846 4.811 4.805 6,055,790 -0.03(-0.59%)
Dec 29, 2017 4.834 4.834 4.834 0 +0.01(+0.28%)
Dec 28, 2017 4.809 4.824 4.776 4.820 5,631,359 +0.03(+0.53%)
Dec 27, 2017 4.814 4.818 4.786 4.795 5,631,269 +0.00(+0.07%)
Dec 26, 2017 4.783 4.803 4.771 4.792 4,135,375 +0.02(+0.32%)
Dec 22, 2017 4.773 4.814 4.763 4.776 11,775,020 +0.00(+0.09%)
Dec 21, 2017 4.796 4.796 4.744 4.772 12,951,136 -0.01(-0.25%)
Dec 20, 2017 4.778 4.796 4.769 4.784 12,412,611 +0.00(+0.05%)
Dec 19, 2017 4.893 4.902 4.760 4.782 8,005,503 -0.11(-2.22%)
Dec 18, 2017 4.870 4.911 4.869 4.890 8,474,679 +0.04(+0.87%)
Dec 15, 2017 4.860 4.870 4.836 4.848 21,318,756 -0.00(-0.02%)
Dec 14, 2017 4.845 4.860 4.830 4.849 3,920,289 -0.00(-0.09%)
Dec 13, 2017 4.866 4.872 4.834 4.854 6,940,326 +0.00(+0.02%)
Dec 12, 2017 4.852 4.879 4.820 4.852 11,793,078 -0.04(-0.86%)
Dec 11, 2017 4.878 4.896 4.851 4.894 8,854,094 +0.01(+0.29%)
Dec 08, 2017 4.859 4.893 4.844 4.880 6,790,638 +0.03(+0.64%)
Dec 07, 2017 4.826 4.859 4.750 4.849 7,475,442 +0.03(+0.57%)
Dec 06, 2017 4.806 4.824 4.796 4.821 5,426,582 +0.02(+0.48%)
Dec 05, 2017 4.862 4.862 4.786 4.798 7,637,564 -0.06(-1.25%)
Dec 04, 2017 4.881 4.891 4.854 4.859 8,945,328 -0.01(-0.11%)
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.