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 -0.130 (-1.59%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jul 31, 2015 4.062 4.093 3.982 3.987 19,811,002 -0.03(-0.86%)
Jul 30, 2015 4.030 4.048 4.013 4.021 13,521,733 -0.02(-0.53%)
Jul 29, 2015 4.070 4.071 4.022 4.043 17,398,060 -0.03(-0.70%)
Jul 28, 2015 4.083 4.090 4.056 4.071 25,755,160 -0.01(-0.20%)
Jul 27, 2015 4.078 4.124 4.056 4.079 18,170,558 -0.00(-0.05%)
Jul 24, 2015 4.051 4.101 4.034 4.081 12,637,140 +0.02(+0.55%)
Jul 23, 2015 4.068 4.091 4.037 4.059 13,348,653 -0.02(-0.50%)
Jul 22, 2015 4.059 4.093 4.044 4.079 9,494,216 +0.02(+0.43%)
Jul 21, 2015 4.041 4.085 4.041 4.062 15,136,014 +0.01(+0.33%)
Jul 20, 2015 4.011 4.054 4.006 4.049 7,484,339 +0.02(+0.61%)
Jul 17, 2015 4.019 4.035 4.002 4.024 9,712,879 +0.00(+0.10%)
Jul 16, 2015 3.999 4.051 3.984 4.020 8,707,573 +0.03(+0.84%)
Jul 15, 2015 3.962 3.990 3.940 3.987 8,489,106 +0.02(+0.44%)
Jul 14, 2015 3.950 3.975 3.911 3.969 5,164,583 +0.03(+0.65%)
Jul 13, 2015 3.990 4.016 3.926 3.944 8,579,998 -0.01(-0.28%)
Jul 10, 2015 3.948 3.991 3.937 3.955 8,308,350 +0.01(+0.36%)
Jul 09, 2015 3.962 3.962 3.924 3.941 9,675,697 -0.00(-0.05%)
Jul 08, 2015 3.966 3.984 3.941 3.943 10,649,702 -0.04(-1.10%)
Jul 07, 2015 3.936 3.989 3.913 3.987 12,728,111 +0.08(+1.96%)
Jul 06, 2015 3.861 3.919 3.853 3.910 12,030,664 +0.03(+0.79%)
Jul 02, 2015 3.893 3.879 3.879 3.879 9,164,721 +0.02(+0.61%)
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.