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

Apartment Investment & Mgmt (NY: AIV )

8.285 -0.075 (-0.90%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 17, 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 (%)
Oct 31, 2016 4.602 4.704 4.578 4.680 17,788,734 +0.13(+2.85%)
Oct 28, 2016 4.551 4.643 4.510 4.550 18,500,552 +0.08(+1.76%)
Oct 27, 2016 4.589 4.589 4.433 4.472 11,182,974 -0.11(-2.36%)
Oct 26, 2016 4.525 4.592 4.468 4.580 11,289,872 +0.02(+0.49%)
Oct 25, 2016 4.537 4.575 4.499 4.558 13,344,135 -0.01(-0.19%)
Oct 24, 2016 4.633 4.676 4.560 4.566 9,368,742 -0.04(-0.88%)
Oct 21, 2016 4.565 4.624 4.558 4.607 9,240,515 +0.00(+0.09%)
Oct 20, 2016 4.556 4.614 4.553 4.602 14,006,647 +0.00(+0.02%)
Oct 19, 2016 4.561 4.606 4.545 4.601 7,027,543 +0.04(+0.93%)
Oct 18, 2016 4.622 4.626 4.555 4.559 7,045,510 -0.02(-0.37%)
Oct 17, 2016 4.558 4.599 4.544 4.576 6,988,209 +0.03(+0.70%)
Oct 14, 2016 4.574 4.612 4.532 4.544 11,992,433 -0.03(-0.74%)
Oct 13, 2016 4.512 4.601 4.487 4.578 12,604,613 +0.05(+1.01%)
Oct 12, 2016 4.499 4.562 4.490 4.532 17,522,918 +0.04(+0.95%)
Oct 11, 2016 4.498 4.536 4.481 4.490 21,372,136 -0.01(-0.19%)
Oct 10, 2016 4.461 4.521 4.454 4.498 10,106,729 +0.04(+0.95%)
Oct 07, 2016 4.492 4.529 4.438 4.456 12,649,032 -0.01(-0.12%)
Oct 06, 2016 4.454 4.518 4.395 4.461 22,417,080 -0.02(-0.52%)
Oct 05, 2016 4.690 4.701 4.478 4.485 27,871,432 -0.18(-3.96%)
Oct 04, 2016 4.748 4.753 4.634 4.669 15,269,464 -0.08(-1.68%)
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.