Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apartment Investment & Mgmt (NY: AIV )

8.320 +0.050 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 31, 2019 5.639 5.691 5.583 5.681 14,426,196 +0.02(+0.34%)
Jan 30, 2019 5.637 5.703 5.633 5.661 12,528,708 +0.01(+0.22%)
Jan 29, 2019 5.582 5.657 5.582 5.649 17,679,412 +0.06(+1.11%)
Jan 28, 2019 5.506 5.596 5.495 5.587 12,935,675 +0.08(+1.37%)
Jan 25, 2019 5.461 5.513 5.448 5.511 7,814,887 +0.06(+1.12%)
Jan 24, 2019 5.434 5.473 5.378 5.450 8,584,068 +0.01(+0.25%)
Jan 23, 2019 5.396 5.436 5.380 5.436 14,015,907 +0.04(+0.68%)
Jan 22, 2019 5.378 5.416 5.335 5.400 9,971,980 +0.01(+0.17%)
Jan 18, 2019 5.368 5.400 5.324 5.391 7,991,845 +0.02(+0.43%)
Jan 17, 2019 5.291 5.368 5.291 5.368 7,259,555 +0.06(+1.19%)
Jan 16, 2019 5.264 5.324 5.226 5.305 6,388,638 +0.04(+0.78%)
Jan 15, 2019 5.196 5.270 5.196 5.263 6,280,040 +0.08(+1.46%)
Jan 14, 2019 5.201 5.228 5.176 5.188 6,602,085 -0.02(-0.44%)
Jan 11, 2019 5.178 5.213 5.169 5.210 8,653,474 +0.03(+0.49%)
Jan 10, 2019 5.060 5.189 5.046 5.185 11,062,943 +0.12(+2.36%)
Jan 09, 2019 5.069 5.075 4.998 5.066 8,040,164 +0.01(+0.18%)
Jan 08, 2019 4.925 5.065 4.925 5.057 10,045,509 +0.14(+2.75%)
Jan 07, 2019 4.936 4.983 4.911 4.921 10,247,449 +0.00(+0.07%)
Jan 04, 2019 4.917 4.956 4.895 4.918 15,188,690 +0.02(+0.35%)
Jan 03, 2019 4.847 4.955 4.847 4.901 13,300,921 +0.04(+0.87%)
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.